Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASII.JK stock page

Astra International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-235,150.005,175.005,000.005,000.004,898.1366,257,200
2026-07-225,150.005,300.005,100.005,150.005,045.0793,334,100
2026-07-215,100.005,150.005,050.005,100.004,996.0940,894,600
2026-07-205,125.005,250.005,050.005,050.004,947.1167,793,400
2026-07-175,100.005,200.005,025.005,100.004,996.0967,012,100
2026-07-164,850.005,150.004,840.005,100.004,996.0972,624,500
2026-07-154,880.004,930.004,850.004,850.004,751.1937,729,500
2026-07-144,850.004,910.004,810.004,880.004,780.5750,811,200
2026-07-134,810.004,860.004,730.004,850.004,751.1943,780,800
2026-07-104,850.004,870.004,770.004,810.004,712.0024,557,100
2026-07-094,900.004,900.004,760.004,880.004,780.5743,391,100
2026-07-084,930.004,980.004,870.004,890.004,790.3744,847,400
2026-07-074,790.004,980.004,780.004,930.004,829.5644,556,600
2026-07-064,810.004,810.004,690.004,780.004,682.6131,139,400
2026-07-034,600.004,830.004,600.004,810.004,712.0024,908,400
2026-07-024,620.004,680.004,580.004,580.004,486.6952,263,400
2026-07-014,530.004,650.004,500.004,600.004,506.2830,899,300
2026-06-304,710.004,720.004,470.004,520.004,427.9181,706,000
2026-06-294,770.004,770.004,680.004,710.004,614.0425,237,300
2026-06-264,920.004,930.004,710.004,760.004,663.0264,841,400
2026-06-254,640.004,950.004,640.004,920.004,819.7688,497,000
2026-06-244,830.004,830.004,630.004,640.004,545.4653,683,100
2026-06-234,730.004,780.004,650.004,680.004,584.6557,376,700
2026-06-224,880.004,880.004,710.004,730.004,633.6346,627,400
2026-06-194,770.004,830.004,750.004,810.004,712.00229,098,200
2026-06-184,800.004,830.004,710.004,770.004,672.8260,565,200
2026-06-174,880.004,910.004,790.004,800.004,702.2072,821,600
2026-06-154,900.004,980.004,880.004,890.004,790.3789,864,300
2026-06-124,760.004,810.004,720.004,740.004,643.4366,162,000
2026-06-114,700.004,950.004,680.004,700.004,604.2485,220,100
2026-06-104,650.004,750.004,530.004,700.004,604.2491,880,000
2026-06-094,360.004,680.004,360.004,670.004,574.8584,193,600
2026-06-084,550.004,550.004,350.004,360.004,271.1785,460,100
2026-06-054,600.004,620.004,530.004,570.004,476.8964,365,000
2026-06-044,810.004,840.004,570.004,630.004,535.67160,423,900
2026-06-034,900.004,920.004,670.004,840.004,741.39101,108,500
2026-06-025,000.005,050.004,840.004,900.004,800.17156,532,600
2026-05-294,800.005,200.004,800.005,000.004,898.13482,523,700
2026-05-265,575.005,600.005,125.005,125.005,020.5882,648,100
2026-05-255,425.005,625.005,325.005,600.005,485.9092,115,700
2026-05-225,625.005,650.005,300.005,400.005,289.9865,064,200
2026-05-216,000.006,025.005,600.005,600.005,485.9057,790,800
2026-05-205,950.006,100.005,900.005,975.005,853.2637,175,000
2026-05-196,000.006,050.005,925.005,950.005,828.7734,901,400
2026-05-185,825.006,000.005,775.006,000.005,877.7554,305,300
2026-05-135,850.005,900.005,750.005,750.005,632.8532,026,500
2026-05-126,050.006,100.005,850.005,850.005,730.8125,658,100
2026-05-115,925.006,050.005,825.006,050.005,926.7426,376,000
2026-05-085,875.006,000.005,800.005,825.005,706.3236,425,000
2026-05-075,800.005,900.005,775.005,850.005,730.8137,017,100
2026-05-065,950.005,975.005,750.005,750.005,632.8527,273,500
2026-05-055,825.005,950.005,725.005,875.005,755.3038,038,400
2026-05-046,050.006,125.006,025.006,075.005,665.1833,999,000
2026-04-306,075.006,075.005,975.005,975.005,571.9247,690,300
2026-04-296,125.006,250.006,025.006,050.005,641.8626,325,800
2026-04-286,150.006,200.006,025.006,025.005,618.5536,965,000
2026-04-276,375.006,375.006,125.006,125.005,711.8019,496,400
2026-04-246,400.006,475.006,275.006,325.005,898.3127,751,700
2026-04-236,600.006,625.006,325.006,325.005,898.3131,725,300
2026-04-226,425.006,625.006,375.006,600.006,154.7642,250,100
← NewerPage 2 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.