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
2022-04-116,975.007,000.006,750.006,850.004,584.1251,481,700
2022-04-087,000.007,075.006,900.007,000.004,684.5055,006,300
2022-04-076,950.007,000.006,850.006,900.004,617.5841,492,600
2022-04-066,825.007,000.006,800.007,000.004,684.5048,854,700
2022-04-056,825.006,900.006,725.006,900.004,617.5828,581,200
2022-04-046,775.006,825.006,675.006,825.004,567.3929,374,100
2022-04-016,775.006,775.006,625.006,700.004,483.7435,365,600
2022-03-316,675.006,675.006,575.006,575.004,400.0841,346,500
2022-03-306,550.006,650.006,500.006,650.004,450.2834,320,500
2022-03-296,600.006,700.006,550.006,550.004,383.3524,901,500
2022-03-286,400.006,775.006,400.006,700.004,483.7468,545,500
2022-03-256,550.006,575.006,375.006,400.004,282.9742,984,300
2022-03-246,425.006,575.006,425.006,575.004,400.0837,635,100
2022-03-236,575.006,575.006,450.006,475.004,333.1627,348,900
2022-03-226,600.006,600.006,500.006,575.004,400.0839,260,600
2022-03-216,450.006,600.006,450.006,600.004,416.8172,452,300
2022-03-186,450.006,450.006,325.006,400.004,282.9769,493,500
2022-03-176,400.006,475.006,350.006,425.004,299.7053,844,700
2022-03-166,325.006,400.006,300.006,400.004,282.9755,776,300
2022-03-156,425.006,450.006,275.006,300.004,216.0557,193,600
2022-03-146,350.006,425.006,300.006,375.004,266.2461,811,900
2022-03-116,175.006,300.006,125.006,275.004,199.3232,940,500
2022-03-106,300.006,300.006,150.006,250.004,182.5956,584,100
2022-03-096,500.006,500.006,225.006,300.004,216.05107,853,200
2022-03-086,000.006,550.005,975.006,250.004,182.59256,655,000
2022-03-075,600.005,825.005,550.005,800.003,881.4459,978,000
2022-03-045,575.005,675.005,525.005,625.003,764.3350,348,400
2022-03-025,650.005,700.005,500.005,525.003,697.4180,565,600
2022-03-015,800.005,950.005,700.005,700.003,814.52101,227,600
2022-02-255,700.005,800.005,650.005,800.003,881.4497,598,000
2022-02-245,625.005,775.005,525.005,700.003,814.5276,492,000
2022-02-235,575.005,650.005,525.005,650.003,781.0644,299,100
2022-02-225,525.005,575.005,450.005,575.003,730.8749,233,600
2022-02-215,625.005,650.005,550.005,575.003,730.8727,509,200
2022-02-185,450.005,625.005,425.005,600.003,747.6053,981,400
2022-02-175,500.005,525.005,425.005,475.003,663.9547,572,000
2022-02-165,550.005,600.005,475.005,475.003,663.9546,730,000
2022-02-155,300.005,525.005,300.005,500.003,680.6877,964,800
2022-02-145,400.005,425.005,250.005,300.003,546.8474,307,400
2022-02-115,450.005,475.005,400.005,450.003,647.2236,376,700
2022-02-105,575.005,625.005,450.005,450.003,647.2293,265,400
2022-02-095,550.005,650.005,475.005,550.003,714.1480,244,900
2022-02-085,525.005,700.005,500.005,550.003,714.1495,691,000
2022-02-075,500.005,525.005,450.005,475.003,663.9546,685,400
2022-02-045,525.005,525.005,475.005,500.003,680.6816,052,500
2022-02-035,500.005,550.005,450.005,500.003,680.6838,565,600
2022-02-025,500.005,525.005,425.005,500.003,680.6833,450,400
2022-01-315,475.005,550.005,450.005,475.003,663.9532,006,300
2022-01-285,475.005,525.005,450.005,475.003,663.9527,378,500
2022-01-275,425.005,525.005,400.005,475.003,663.9534,574,800
2022-01-265,500.005,500.005,425.005,450.003,647.2227,985,700
2022-01-255,500.005,500.005,375.005,450.003,647.2256,709,200
2022-01-245,600.005,625.005,525.005,525.003,697.4127,127,800
2022-01-215,525.005,625.005,500.005,600.003,747.6040,709,600
2022-01-205,600.005,625.005,500.005,525.003,697.4146,564,600
2022-01-195,650.005,675.005,575.005,600.003,747.6038,051,800
2022-01-185,675.005,725.005,575.005,650.003,781.0628,165,300
2022-01-175,775.005,775.005,650.005,675.003,797.7915,859,100
2022-01-145,775.005,800.005,700.005,725.003,831.2517,719,100
2022-01-135,725.005,775.005,675.005,775.003,864.7118,618,100
← NewerPage 19 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.