Astra International Tbk historical data

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

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
2025-10-17	5,725.00	5,800.00	5,575.00	5,625.00	5,245.53	31,793,700

← NewerPage 4 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.