Astra International Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6,450.00	6,450.00	6,300.00	6,325.00	5,898.31	25,696,400
2026-04-20	6,375.00	6,450.00	6,275.00	6,350.00	5,921.62	18,307,400
2026-04-17	6,275.00	6,475.00	6,250.00	6,375.00	5,944.94	25,291,100
2026-04-16	6,350.00	6,375.00	6,175.00	6,200.00	5,781.74	28,237,100
2026-04-15	6,250.00	6,400.00	6,225.00	6,300.00	5,875.00	54,204,700
2026-04-14	6,250.00	6,275.00	6,100.00	6,150.00	5,735.12	35,499,900
2026-04-13	6,275.00	6,275.00	6,150.00	6,175.00	5,758.43	35,616,700
2026-04-10	6,225.00	6,350.00	6,200.00	6,300.00	5,875.00	37,451,300
2026-04-09	6,150.00	6,175.00	6,050.00	6,175.00	5,758.43	25,785,600
2026-04-08	6,050.00	6,250.00	6,025.00	6,200.00	5,781.74	28,419,500
2026-04-07	6,075.00	6,075.00	5,875.00	5,900.00	5,501.98	22,916,400
2026-04-06	6,075.00	6,125.00	6,025.00	6,100.00	5,688.49	15,705,000
2026-04-02	6,150.00	6,300.00	6,025.00	6,075.00	5,665.18	37,842,500
2026-04-01	6,275.00	6,350.00	6,125.00	6,250.00	5,828.37	37,708,800
2026-03-31	6,350.00	6,350.00	6,175.00	6,250.00	5,828.37	31,516,100
2026-03-30	6,100.00	6,400.00	6,000.00	6,350.00	5,921.62	48,246,100
2026-03-27	6,200.00	6,225.00	6,050.00	6,125.00	5,711.80	32,993,200
2026-03-26	6,575.00	6,575.00	6,225.00	6,250.00	5,828.37	45,012,000
2026-03-25	6,300.00	6,600.00	6,100.00	6,600.00	6,154.76	134,283,200
2026-03-17	5,925.00	5,925.00	5,750.00	5,800.00	5,408.73	89,895,700
2026-03-16	5,875.00	5,900.00	5,675.00	5,850.00	5,455.35	37,696,400
2026-03-13	5,900.00	5,950.00	5,775.00	5,825.00	5,432.04	27,856,000
2026-03-12	5,975.00	6,050.00	5,900.00	5,950.00	5,548.61	20,628,100
2026-03-11	6,000.00	6,050.00	5,875.00	5,950.00	5,548.61	18,439,300
2026-03-10	5,900.00	6,150.00	5,900.00	6,000.00	5,595.24	33,964,900
2026-03-09	5,900.00	5,900.00	5,800.00	5,850.00	5,455.35	46,625,500
2026-03-06	6,300.00	6,300.00	6,050.00	6,125.00	5,711.80	38,071,100
2026-03-05	6,300.00	6,350.00	6,200.00	6,325.00	5,898.31	38,473,500
2026-03-04	6,275.00	6,325.00	6,000.00	6,150.00	5,735.12	49,747,800
2026-03-03	6,400.00	6,425.00	6,250.00	6,275.00	5,851.68	31,573,300
2026-03-02	6,600.00	6,625.00	6,275.00	6,300.00	5,875.00	60,477,400
2026-02-27	6,725.00	6,750.00	6,575.00	6,675.00	6,224.70	68,396,400
2026-02-26	6,700.00	6,725.00	6,575.00	6,725.00	6,271.33	30,901,600
2026-02-25	6,600.00	6,675.00	6,575.00	6,650.00	6,201.39	45,214,100
2026-02-24	6,650.00	6,725.00	6,550.00	6,550.00	6,108.13	51,297,100
2026-02-23	6,625.00	6,650.00	6,550.00	6,625.00	6,178.07	38,187,800
2026-02-20	6,600.00	6,650.00	6,550.00	6,550.00	6,108.13	28,160,900
2026-02-19	6,700.00	6,775.00	6,550.00	6,600.00	6,154.76	46,704,000
2026-02-18	6,750.00	6,750.00	6,650.00	6,700.00	6,248.01	25,858,200
2026-02-13	6,775.00	6,775.00	6,575.00	6,650.00	6,201.39	31,212,900
2026-02-12	6,775.00	6,900.00	6,750.00	6,775.00	6,317.95	26,536,900
2026-02-11	6,800.00	6,825.00	6,700.00	6,750.00	6,294.64	41,050,100
2026-02-10	6,700.00	6,850.00	6,650.00	6,850.00	6,387.89	45,371,100
2026-02-09	6,750.00	6,750.00	6,525.00	6,650.00	6,201.39	34,797,900
2026-02-06	6,800.00	6,800.00	6,575.00	6,700.00	6,248.01	49,547,300
2026-02-05	6,725.00	7,000.00	6,725.00	6,950.00	6,481.15	72,792,600
2026-02-04	6,800.00	6,825.00	6,625.00	6,675.00	6,224.70	58,211,100
2026-02-03	6,375.00	6,800.00	6,325.00	6,800.00	6,341.27	63,526,500
2026-02-02	6,350.00	6,400.00	6,175.00	6,275.00	5,851.68	71,571,500
2026-01-30	6,525.00	6,550.00	6,300.00	6,350.00	5,921.62	101,087,200
2026-01-29	6,200.00	6,475.00	5,725.00	6,475.00	6,038.19	136,295,200
2026-01-28	6,200.00	6,475.00	5,775.00	6,175.00	5,758.43	200,262,500
2026-01-27	6,775.00	6,800.00	6,225.00	6,300.00	5,875.00	145,465,800
2026-01-26	6,850.00	6,875.00	6,700.00	6,875.00	6,411.21	55,468,700
2026-01-23	6,800.00	6,900.00	6,650.00	6,825.00	6,364.58	52,227,800
2026-01-22	6,700.00	6,850.00	6,625.00	6,775.00	6,317.95	70,220,500
2026-01-21	6,300.00	6,800.00	6,300.00	6,600.00	6,154.76	269,454,100
2026-01-20	7,350.00	7,375.00	7,225.00	7,275.00	6,784.22	21,167,100
2026-01-19	7,200.00	7,475.00	7,175.00	7,400.00	6,900.79	51,590,900
2026-01-15	7,200.00	7,200.00	7,000.00	7,050.00	6,574.40	26,410,300

← NewerPage 3 of 20 · 1,199 trading daysOlder →

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.