Astra International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5,975.00 | 6,025.00 | 5,950.00 | 6,025.00 | 4,137.99 | 27,618,400 |
| 2022-07-15 | 6,000.00 | 6,075.00 | 5,925.00 | 5,950.00 | 4,086.48 | 32,403,800 |
| 2022-07-14 | 5,825.00 | 6,100.00 | 5,825.00 | 6,100.00 | 4,189.50 | 59,847,700 |
| 2022-07-13 | 6,100.00 | 6,100.00 | 5,825.00 | 5,825.00 | 4,000.63 | 56,747,900 |
| 2022-07-12 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 4,189.50 | 22,900,800 |
| 2022-07-11 | 5,975.00 | 6,075.00 | 5,925.00 | 6,050.00 | 4,155.16 | 49,946,600 |
| 2022-07-08 | 6,025.00 | 6,075.00 | 5,950.00 | 5,975.00 | 4,103.65 | 78,131,700 |
| 2022-07-07 | 6,025.00 | 6,125.00 | 5,900.00 | 5,950.00 | 4,086.48 | 62,871,600 |
| 2022-07-06 | 6,300.00 | 6,400.00 | 6,050.00 | 6,075.00 | 4,172.33 | 67,773,900 |
| 2022-07-05 | 6,500.00 | 6,525.00 | 6,325.00 | 6,325.00 | 4,344.03 | 39,700,000 |
| 2022-07-04 | 6,500.00 | 6,575.00 | 6,300.00 | 6,500.00 | 4,464.22 | 43,087,400 |
| 2022-07-01 | 6,675.00 | 6,675.00 | 6,500.00 | 6,525.00 | 4,481.39 | 52,387,100 |
| 2022-06-30 | 6,525.00 | 6,650.00 | 6,500.00 | 6,625.00 | 4,550.07 | 52,839,200 |
| 2022-06-29 | 6,625.00 | 6,700.00 | 6,500.00 | 6,500.00 | 4,464.22 | 37,761,100 |
| 2022-06-28 | 6,650.00 | 6,700.00 | 6,600.00 | 6,700.00 | 4,601.58 | 32,699,000 |
| 2022-06-27 | 6,700.00 | 6,750.00 | 6,550.00 | 6,650.00 | 4,567.24 | 48,280,500 |
| 2022-06-24 | 6,900.00 | 6,900.00 | 6,650.00 | 6,675.00 | 4,584.41 | 42,386,000 |
| 2022-06-23 | 6,850.00 | 6,875.00 | 6,750.00 | 6,875.00 | 4,721.78 | 30,137,200 |
| 2022-06-22 | 6,850.00 | 6,925.00 | 6,775.00 | 6,800.00 | 4,670.27 | 35,536,800 |
| 2022-06-21 | 6,900.00 | 6,975.00 | 6,850.00 | 6,850.00 | 4,704.61 | 31,247,000 |
| 2022-06-20 | 6,950.00 | 6,975.00 | 6,750.00 | 6,925.00 | 4,756.12 | 44,263,700 |
| 2022-06-17 | 6,675.00 | 6,950.00 | 6,675.00 | 6,950.00 | 4,773.29 | 63,931,400 |
| 2022-06-16 | 6,850.00 | 6,950.00 | 6,750.00 | 6,850.00 | 4,704.61 | 74,982,600 |
| 2022-06-15 | 6,975.00 | 6,975.00 | 6,700.00 | 6,700.00 | 4,601.58 | 50,804,600 |
| 2022-06-14 | 6,875.00 | 7,000.00 | 6,875.00 | 6,975.00 | 4,790.46 | 38,001,800 |
| 2022-06-13 | 6,900.00 | 7,100.00 | 6,725.00 | 7,025.00 | 4,824.80 | 59,781,700 |
| 2022-06-10 | 7,100.00 | 7,175.00 | 6,925.00 | 6,925.00 | 4,756.12 | 57,621,000 |
| 2022-06-09 | 7,150.00 | 7,350.00 | 7,150.00 | 7,200.00 | 4,944.99 | 37,787,500 |
| 2022-06-08 | 7,150.00 | 7,350.00 | 7,150.00 | 7,175.00 | 4,927.82 | 33,478,600 |
| 2022-06-07 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 4,944.99 | 54,814,500 |
| 2022-06-06 | 7,200.00 | 7,250.00 | 7,075.00 | 7,225.00 | 4,962.16 | 53,388,400 |
| 2022-06-03 | 7,350.00 | 7,475.00 | 7,300.00 | 7,300.00 | 5,013.67 | 43,947,400 |
| 2022-06-02 | 7,300.00 | 7,500.00 | 7,250.00 | 7,325.00 | 5,030.84 | 72,733,400 |
| 2022-05-31 | 7,250.00 | 7,475.00 | 7,250.00 | 7,350.00 | 5,048.01 | 90,800,300 |
| 2022-05-30 | 7,275.00 | 7,275.00 | 7,125.00 | 7,250.00 | 4,979.33 | 37,147,800 |
| 2022-05-27 | 7,200.00 | 7,300.00 | 7,150.00 | 7,225.00 | 4,962.16 | 34,766,600 |
| 2022-05-25 | 7,100.00 | 7,175.00 | 7,050.00 | 7,100.00 | 4,876.31 | 51,200,500 |
| 2022-05-24 | 7,025.00 | 7,200.00 | 7,025.00 | 7,150.00 | 4,910.65 | 52,177,200 |
| 2022-05-23 | 7,125.00 | 7,175.00 | 6,825.00 | 6,950.00 | 4,773.29 | 46,368,600 |
| 2022-05-20 | 7,050.00 | 7,200.00 | 7,050.00 | 7,125.00 | 4,893.48 | 37,674,800 |
| 2022-05-19 | 6,925.00 | 7,125.00 | 6,850.00 | 7,000.00 | 4,807.63 | 27,558,300 |
| 2022-05-18 | 6,975.00 | 7,200.00 | 6,925.00 | 7,100.00 | 4,876.31 | 44,859,900 |
| 2022-05-17 | 7,250.00 | 7,300.00 | 7,000.00 | 7,000.00 | 4,807.63 | 40,279,200 |
| 2022-05-13 | 6,900.00 | 7,225.00 | 6,850.00 | 7,125.00 | 4,893.48 | 73,260,300 |
| 2022-05-12 | 6,900.00 | 7,025.00 | 6,725.00 | 6,850.00 | 4,704.61 | 45,587,500 |
| 2022-05-11 | 7,025.00 | 7,225.00 | 6,900.00 | 6,900.00 | 4,738.95 | 71,287,600 |
| 2022-05-10 | 6,650.00 | 7,000.00 | 6,625.00 | 7,000.00 | 4,807.63 | 118,477,400 |
| 2022-05-09 | 7,425.00 | 7,425.00 | 7,050.00 | 7,050.00 | 4,841.97 | 81,089,600 |
| 2022-04-28 | 7,250.00 | 7,700.00 | 7,225.00 | 7,575.00 | 5,069.30 | 118,152,200 |
| 2022-04-27 | 7,175.00 | 7,200.00 | 7,050.00 | 7,125.00 | 4,768.15 | 34,988,500 |
| 2022-04-26 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 4,818.34 | 39,223,700 |
| 2022-04-25 | 7,050.00 | 7,150.00 | 6,875.00 | 7,075.00 | 4,734.69 | 52,305,700 |
| 2022-04-22 | 6,975.00 | 7,100.00 | 6,875.00 | 7,050.00 | 4,717.96 | 39,795,300 |
| 2022-04-21 | 6,925.00 | 7,100.00 | 6,900.00 | 7,000.00 | 4,684.50 | 51,438,900 |
| 2022-04-20 | 6,900.00 | 6,975.00 | 6,825.00 | 6,900.00 | 4,617.58 | 39,881,900 |
| 2022-04-19 | 7,050.00 | 7,050.00 | 6,800.00 | 6,900.00 | 4,617.58 | 29,237,600 |
| 2022-04-18 | 6,900.00 | 7,050.00 | 6,900.00 | 7,000.00 | 4,684.50 | 32,962,100 |
| 2022-04-14 | 6,975.00 | 7,050.00 | 6,875.00 | 6,875.00 | 4,600.85 | 23,891,600 |
| 2022-04-13 | 6,950.00 | 7,000.00 | 6,875.00 | 6,975.00 | 4,667.77 | 52,818,100 |
| 2022-04-12 | 6,875.00 | 6,950.00 | 6,825.00 | 6,950.00 | 4,651.04 | 41,879,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 98.0000 IDR |
| 2026-05-05 | 292.0000 IDR |
| 2025-10-14 | 98.0000 IDR |
| 2025-05-21 | 308.0000 IDR |
| 2024-10-14 | 98.0000 IDR |
| 2024-05-14 | 421.0000 IDR |
| 2023-10-12 | 98.0000 IDR |
| 2023-05-05 | 552.0000 IDR |
| 2022-10-12 | 88.0000 IDR |
| 2022-05-09 | 194.0000 IDR |
| 2021-10-08 | 45.0000 IDR |
| 2021-05-03 | 87.0000 IDR |
| 2020-10-07 | 27.0000 IDR |
| 2020-06-25 | 157.0000 IDR |
| 2019-10-07 | 57.0000 IDR |
| 2019-05-07 | 154.1300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.