Astra International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5,725.00 | 5,725.00 | 5,650.00 | 5,725.00 | 3,831.25 | 21,283,700 |
| 2022-01-11 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 3,814.52 | 21,800,300 |
| 2022-01-10 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 3,781.06 | 15,379,400 |
| 2022-01-07 | 5,725.00 | 5,750.00 | 5,650.00 | 5,700.00 | 3,814.52 | 25,014,800 |
| 2022-01-06 | 5,600.00 | 5,675.00 | 5,575.00 | 5,675.00 | 3,797.79 | 32,155,800 |
| 2022-01-05 | 5,725.00 | 5,775.00 | 5,550.00 | 5,575.00 | 3,730.87 | 50,423,900 |
| 2022-01-04 | 5,750.00 | 5,875.00 | 5,725.00 | 5,775.00 | 3,864.71 | 29,770,700 |
| 2022-01-03 | 5,675.00 | 5,750.00 | 5,625.00 | 5,725.00 | 3,831.25 | 27,052,300 |
| 2021-12-30 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 3,814.52 | 17,144,000 |
| 2021-12-29 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 3,847.98 | 14,260,000 |
| 2021-12-28 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 3,831.25 | 21,833,300 |
| 2021-12-27 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 3,797.79 | 20,426,700 |
| 2021-12-24 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 3,797.79 | 16,203,800 |
| 2021-12-23 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 3,831.25 | 21,744,100 |
| 2021-12-22 | 5,700.00 | 5,775.00 | 5,625.00 | 5,625.00 | 3,764.33 | 33,727,100 |
| 2021-12-21 | 5,675.00 | 5,750.00 | 5,650.00 | 5,650.00 | 3,781.06 | 29,127,800 |
| 2021-12-20 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 3,797.79 | 26,290,000 |
| 2021-12-17 | 5,800.00 | 5,825.00 | 5,725.00 | 5,800.00 | 3,881.44 | 55,854,900 |
| 2021-12-16 | 6,025.00 | 6,050.00 | 5,800.00 | 5,800.00 | 3,881.44 | 56,929,600 |
| 2021-12-15 | 5,900.00 | 6,050.00 | 5,875.00 | 6,000.00 | 4,015.29 | 51,113,700 |
| 2021-12-14 | 5,925.00 | 5,925.00 | 5,850.00 | 5,875.00 | 3,931.63 | 17,233,700 |
| 2021-12-13 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 3,948.36 | 30,655,800 |
| 2021-12-10 | 5,950.00 | 5,950.00 | 5,800.00 | 5,925.00 | 3,965.09 | 55,629,400 |
| 2021-12-09 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 4,015.29 | 35,386,900 |
| 2021-12-08 | 5,925.00 | 5,950.00 | 5,775.00 | 5,800.00 | 3,881.44 | 44,189,500 |
| 2021-12-07 | 5,700.00 | 5,925.00 | 5,700.00 | 5,925.00 | 3,965.09 | 39,679,500 |
| 2021-12-06 | 5,750.00 | 5,800.00 | 5,650.00 | 5,650.00 | 3,781.06 | 53,112,400 |
| 2021-12-03 | 5,900.00 | 5,925.00 | 5,725.00 | 5,750.00 | 3,847.98 | 31,882,900 |
| 2021-12-02 | 5,650.00 | 5,875.00 | 5,600.00 | 5,850.00 | 3,914.90 | 48,422,300 |
| 2021-12-01 | 5,825.00 | 5,850.00 | 5,625.00 | 5,650.00 | 3,781.06 | 102,412,800 |
| 2021-11-30 | 5,950.00 | 5,975.00 | 5,750.00 | 5,775.00 | 3,864.71 | 97,592,700 |
| 2021-11-29 | 5,900.00 | 6,000.00 | 5,750.00 | 5,975.00 | 3,998.56 | 87,367,400 |
| 2021-11-26 | 6,200.00 | 6,225.00 | 5,875.00 | 5,900.00 | 3,948.36 | 93,634,100 |
| 2021-11-25 | 6,250.00 | 6,300.00 | 6,175.00 | 6,225.00 | 4,165.86 | 32,763,500 |
| 2021-11-24 | 6,275.00 | 6,275.00 | 6,200.00 | 6,225.00 | 4,165.86 | 25,645,300 |
| 2021-11-23 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 4,182.59 | 31,557,400 |
| 2021-11-22 | 6,250.00 | 6,375.00 | 6,125.00 | 6,200.00 | 4,149.13 | 62,612,600 |
| 2021-11-19 | 6,225.00 | 6,250.00 | 6,200.00 | 6,225.00 | 4,165.86 | 37,505,200 |
| 2021-11-18 | 6,250.00 | 6,250.00 | 6,175.00 | 6,200.00 | 4,149.13 | 29,629,900 |
| 2021-11-17 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 4,182.59 | 49,120,900 |
| 2021-11-16 | 6,125.00 | 6,250.00 | 6,100.00 | 6,175.00 | 4,132.40 | 42,681,000 |
| 2021-11-15 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 4,098.94 | 22,148,900 |
| 2021-11-12 | 6,200.00 | 6,225.00 | 6,075.00 | 6,150.00 | 4,115.67 | 26,920,800 |
| 2021-11-11 | 6,200.00 | 6,250.00 | 6,150.00 | 6,175.00 | 4,132.40 | 51,111,700 |
| 2021-11-10 | 5,925.00 | 6,250.00 | 5,875.00 | 6,175.00 | 4,132.40 | 104,312,600 |
| 2021-11-09 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 3,914.90 | 41,112,200 |
| 2021-11-08 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 3,965.09 | 23,177,300 |
| 2021-11-05 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 3,965.09 | 80,775,400 |
| 2021-11-04 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 3,998.56 | 41,774,200 |
| 2021-11-03 | 5,900.00 | 6,025.00 | 5,825.00 | 5,975.00 | 3,998.56 | 90,495,000 |
| 2021-11-02 | 6,025.00 | 6,100.00 | 5,900.00 | 5,900.00 | 3,948.36 | 25,293,400 |
| 2021-11-01 | 6,050.00 | 6,150.00 | 6,025.00 | 6,025.00 | 4,032.02 | 37,254,100 |
| 2021-10-29 | 6,225.00 | 6,250.00 | 6,025.00 | 6,025.00 | 4,032.02 | 82,397,400 |
| 2021-10-28 | 6,000.00 | 6,175.00 | 5,950.00 | 6,000.00 | 4,015.29 | 50,046,900 |
| 2021-10-27 | 6,100.00 | 6,125.00 | 6,000.00 | 6,000.00 | 4,015.29 | 40,588,700 |
| 2021-10-26 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 4,115.67 | 25,950,500 |
| 2021-10-25 | 6,200.00 | 6,225.00 | 6,025.00 | 6,050.00 | 4,048.75 | 51,872,000 |
| 2021-10-22 | 6,150.00 | 6,225.00 | 6,125.00 | 6,175.00 | 4,132.40 | 26,886,400 |
| 2021-10-21 | 6,350.00 | 6,350.00 | 6,125.00 | 6,150.00 | 4,115.67 | 132,905,200 |
← NewerPage 20 of 20 · 1,199 trading days
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.