Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ASII.JK stock page

Astra International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-116,400.006,575.006,400.006,525.004,481.3935,320,000
2022-10-106,425.006,525.006,375.006,500.004,464.2234,319,700
2022-10-076,550.006,575.006,450.006,475.004,447.0554,850,200
2022-10-066,675.006,750.006,600.006,600.004,532.9037,002,600
2022-10-056,800.006,825.006,675.006,675.004,584.4131,019,300
2022-10-046,725.006,800.006,700.006,725.004,618.7633,322,400
2022-10-036,650.006,700.006,600.006,625.004,550.0727,280,600
2022-09-306,700.006,750.006,600.006,625.004,550.0771,017,400
2022-09-296,850.006,900.006,700.006,775.004,653.1036,653,400
2022-09-286,950.007,000.006,800.006,800.004,670.2750,825,400
2022-09-277,000.007,050.006,950.006,950.004,773.2942,809,400
2022-09-267,000.007,025.006,850.006,975.004,790.4661,422,800
2022-09-237,100.007,175.007,050.007,150.004,910.6522,258,800
2022-09-227,025.007,225.007,000.007,175.004,927.8226,295,200
2022-09-217,125.007,200.007,100.007,150.004,910.6526,007,500
2022-09-207,150.007,250.007,100.007,175.004,927.8247,337,700
2022-09-196,950.007,225.006,925.007,125.004,893.4852,232,700
2022-09-167,000.007,050.006,900.006,900.004,738.9565,885,100
2022-09-157,125.007,225.007,050.007,050.004,841.9763,346,200
2022-09-147,100.007,300.007,050.007,150.004,910.6556,832,100
2022-09-137,025.007,225.006,950.007,200.004,944.9970,555,900
2022-09-126,775.006,975.006,725.006,975.004,790.4651,563,200
2022-09-096,675.006,775.006,625.006,775.004,653.1031,904,200
2022-09-086,650.006,750.006,625.006,650.004,567.2439,405,200
2022-09-076,800.006,875.006,625.006,650.004,567.2472,807,900
2022-09-066,875.006,950.006,850.006,900.004,738.9518,630,800
2022-09-056,900.006,925.006,850.006,875.004,721.7824,953,800
2022-09-026,950.007,000.006,875.006,925.004,756.1223,479,400
2022-09-016,975.007,025.006,900.006,925.004,756.1236,711,200
2022-08-316,875.006,975.006,775.006,975.004,790.4655,714,900
2022-08-306,850.007,025.006,850.006,900.004,738.9538,519,800
2022-08-296,800.006,900.006,750.006,825.004,687.4433,580,000
2022-08-266,975.007,025.006,850.006,875.004,721.7831,120,500
2022-08-257,050.007,050.006,950.006,975.004,790.4622,793,800
2022-08-246,925.007,050.006,900.007,050.004,841.9730,605,000
2022-08-236,900.007,025.006,850.006,975.004,790.4656,381,000
2022-08-226,875.006,925.006,800.006,925.004,756.1248,266,600
2022-08-196,975.007,000.006,900.006,975.004,790.4632,914,500
2022-08-186,975.007,000.006,850.006,975.004,790.4625,190,000
2022-08-166,875.007,050.006,875.006,975.004,790.4661,907,800
2022-08-156,925.006,950.006,800.006,875.004,721.7835,283,300
2022-08-126,950.007,000.006,850.006,950.004,773.2958,495,400
2022-08-116,975.007,000.006,900.006,950.004,773.2942,007,400
2022-08-106,775.006,850.006,600.006,850.004,704.6137,086,500
2022-08-096,725.006,825.006,700.006,750.004,635.9361,001,700
2022-08-086,625.006,700.006,525.006,700.004,601.5832,971,000
2022-08-056,600.006,650.006,475.006,625.004,550.0746,702,100
2022-08-046,700.006,700.006,450.006,600.004,532.9055,924,400
2022-08-036,450.006,600.006,375.006,600.004,532.9040,670,500
2022-08-026,475.006,475.006,275.006,475.004,447.0553,313,700
2022-08-016,425.006,550.006,350.006,475.004,447.0555,511,700
2022-07-296,150.006,425.006,125.006,325.004,344.03150,285,200
2022-07-286,125.006,150.006,025.006,050.004,155.1651,909,300
2022-07-276,125.006,125.006,000.006,100.004,189.5035,066,000
2022-07-266,100.006,125.006,075.006,100.004,189.5021,937,400
2022-07-256,050.006,150.006,050.006,075.004,172.3324,674,200
2022-07-226,175.006,175.006,050.006,075.004,172.3337,583,800
2022-07-216,200.006,250.006,050.006,175.004,241.0155,415,500
2022-07-206,175.006,275.006,100.006,275.004,309.6970,493,600
2022-07-196,025.006,150.006,025.006,075.004,172.3350,725,600
← NewerPage 17 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1398.0000 IDR
2026-05-05292.0000 IDR
2025-10-1498.0000 IDR
2025-05-21308.0000 IDR
2024-10-1498.0000 IDR
2024-05-14421.0000 IDR
2023-10-1298.0000 IDR
2023-05-05552.0000 IDR
2022-10-1288.0000 IDR
2022-05-09194.0000 IDR
2021-10-0845.0000 IDR
2021-05-0387.0000 IDR
2020-10-0727.0000 IDR
2020-06-25157.0000 IDR
2019-10-0757.0000 IDR
2019-05-07154.1300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.