Astra International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7,200.00 | 7,225.00 | 7,025.00 | 7,125.00 | 6,644.34 | 40,658,400 |
| 2026-01-13 | 7,075.00 | 7,300.00 | 7,025.00 | 7,300.00 | 6,807.54 | 65,659,900 |
| 2026-01-12 | 6,925.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,527.77 | 24,915,100 |
| 2026-01-09 | 7,000.00 | 7,100.00 | 6,825.00 | 6,875.00 | 6,411.21 | 29,171,000 |
| 2026-01-08 | 7,025.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,527.77 | 30,845,500 |
| 2026-01-07 | 6,800.00 | 7,075.00 | 6,800.00 | 7,025.00 | 6,551.09 | 55,249,800 |
| 2026-01-06 | 6,875.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,434.52 | 33,964,700 |
| 2026-01-05 | 6,775.00 | 6,875.00 | 6,675.00 | 6,875.00 | 6,411.21 | 30,633,400 |
| 2026-01-02 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,341.27 | 19,569,100 |
| 2025-12-30 | 6,675.00 | 6,725.00 | 6,600.00 | 6,700.00 | 6,248.01 | 23,486,000 |
| 2025-12-29 | 6,625.00 | 6,725.00 | 6,600.00 | 6,675.00 | 6,224.70 | 20,982,300 |
| 2025-12-24 | 6,450.00 | 6,675.00 | 6,450.00 | 6,625.00 | 6,178.07 | 20,273,000 |
| 2025-12-23 | 6,500.00 | 6,575.00 | 6,450.00 | 6,500.00 | 6,061.51 | 13,756,700 |
| 2025-12-22 | 6,450.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,131.45 | 30,755,900 |
| 2025-12-19 | 6,575.00 | 6,575.00 | 6,425.00 | 6,525.00 | 6,084.82 | 61,201,100 |
| 2025-12-18 | 6,600.00 | 6,600.00 | 6,475.00 | 6,500.00 | 6,061.51 | 20,454,400 |
| 2025-12-17 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,154.76 | 32,681,400 |
| 2025-12-16 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,154.76 | 34,723,600 |
| 2025-12-15 | 6,725.00 | 6,725.00 | 6,525.00 | 6,600.00 | 6,154.76 | 38,096,700 |
| 2025-12-12 | 6,550.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,154.76 | 28,841,900 |
| 2025-12-11 | 6,650.00 | 6,675.00 | 6,350.00 | 6,450.00 | 6,014.88 | 42,116,700 |
| 2025-12-10 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 6,178.07 | 34,524,000 |
| 2025-12-09 | 6,775.00 | 6,775.00 | 6,450.00 | 6,600.00 | 6,154.76 | 38,482,800 |
| 2025-12-08 | 6,825.00 | 6,825.00 | 6,625.00 | 6,725.00 | 6,271.33 | 38,776,000 |
| 2025-12-05 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,248.01 | 67,707,300 |
| 2025-12-04 | 6,575.00 | 6,725.00 | 6,550.00 | 6,725.00 | 6,271.33 | 38,510,600 |
| 2025-12-03 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,154.76 | 24,386,200 |
| 2025-12-02 | 6,575.00 | 6,625.00 | 6,500.00 | 6,625.00 | 6,178.07 | 53,567,600 |
| 2025-12-01 | 6,375.00 | 6,500.00 | 6,325.00 | 6,375.00 | 5,944.94 | 38,669,000 |
| 2025-11-28 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,108.13 | 38,378,700 |
| 2025-11-27 | 6,600.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,131.45 | 23,737,100 |
| 2025-11-26 | 6,500.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,154.76 | 29,331,000 |
| 2025-11-25 | 6,425.00 | 6,475.00 | 6,375.00 | 6,450.00 | 6,014.88 | 20,954,400 |
| 2025-11-24 | 6,500.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,038.19 | 71,721,700 |
| 2025-11-21 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 5,991.56 | 43,653,200 |
| 2025-11-20 | 6,450.00 | 6,500.00 | 6,375.00 | 6,425.00 | 5,991.56 | 30,547,700 |
| 2025-11-19 | 6,425.00 | 6,475.00 | 6,275.00 | 6,400.00 | 5,968.25 | 45,476,700 |
| 2025-11-18 | 6,475.00 | 6,550.00 | 6,400.00 | 6,425.00 | 5,991.56 | 27,510,900 |
| 2025-11-17 | 6,400.00 | 6,500.00 | 6,375.00 | 6,450.00 | 6,014.88 | 40,681,500 |
| 2025-11-14 | 6,375.00 | 6,450.00 | 6,325.00 | 6,400.00 | 5,968.25 | 23,431,700 |
| 2025-11-13 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 5,944.94 | 21,200,000 |
| 2025-11-12 | 6,550.00 | 6,575.00 | 6,400.00 | 6,450.00 | 6,014.88 | 37,083,400 |
| 2025-11-11 | 6,550.00 | 6,600.00 | 6,450.00 | 6,525.00 | 6,084.82 | 43,529,600 |
| 2025-11-10 | 6,500.00 | 6,500.00 | 6,400.00 | 6,425.00 | 5,991.56 | 45,533,400 |
| 2025-11-07 | 6,325.00 | 6,450.00 | 6,300.00 | 6,425.00 | 5,991.56 | 42,960,800 |
| 2025-11-06 | 6,300.00 | 6,350.00 | 6,200.00 | 6,325.00 | 5,898.31 | 48,979,900 |
| 2025-11-05 | 6,250.00 | 6,325.00 | 6,175.00 | 6,250.00 | 5,828.37 | 43,439,100 |
| 2025-11-04 | 6,300.00 | 6,375.00 | 6,250.00 | 6,300.00 | 5,875.00 | 62,249,200 |
| 2025-11-03 | 6,150.00 | 6,450.00 | 6,150.00 | 6,350.00 | 5,921.62 | 59,085,000 |
| 2025-10-31 | 6,250.00 | 6,300.00 | 6,125.00 | 6,150.00 | 5,735.12 | 64,790,000 |
| 2025-10-30 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 5,851.68 | 28,976,800 |
| 2025-10-29 | 6,250.00 | 6,500.00 | 6,225.00 | 6,475.00 | 6,038.19 | 39,818,900 |
| 2025-10-28 | 6,600.00 | 6,600.00 | 6,275.00 | 6,325.00 | 5,898.31 | 37,953,500 |
| 2025-10-27 | 6,600.00 | 6,725.00 | 6,375.00 | 6,600.00 | 6,154.76 | 64,262,300 |
| 2025-10-24 | 6,375.00 | 6,675.00 | 6,350.00 | 6,575.00 | 6,131.45 | 93,344,500 |
| 2025-10-23 | 6,075.00 | 6,400.00 | 6,075.00 | 6,325.00 | 5,898.31 | 60,009,000 |
| 2025-10-22 | 6,050.00 | 6,300.00 | 6,000.00 | 6,175.00 | 5,758.43 | 98,615,300 |
| 2025-10-21 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,595.24 | 46,181,700 |
| 2025-10-20 | 5,625.00 | 5,925.00 | 5,625.00 | 5,925.00 | 5,525.30 | 29,959,700 |
← NewerPage 4 of 4 · 239 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.