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
2025-10-165,850.005,850.005,750.005,750.005,362.1015,044,500
2025-10-155,950.005,950.005,750.005,775.005,385.4196,604,500
2025-10-145,800.006,025.005,800.005,825.005,432.0453,099,200
2025-10-135,850.005,925.005,775.005,800.005,317.3429,034,500
2025-10-105,925.005,950.005,850.005,900.005,409.0227,133,800
2025-10-095,775.005,925.005,750.005,925.005,431.9427,699,300
2025-10-085,825.005,875.005,650.005,725.005,248.5830,080,700
2025-10-075,925.006,050.005,725.005,750.005,271.5043,328,700
2025-10-065,900.005,925.005,800.005,825.005,340.2621,815,800
2025-10-035,750.005,850.005,750.005,825.005,340.2627,951,100
2025-10-025,750.005,750.005,625.005,700.005,225.6629,346,300
2025-10-015,825.005,850.005,650.005,675.005,202.7426,508,200
2025-09-305,750.005,825.005,700.005,775.005,294.4241,266,900
2025-09-295,875.005,900.005,750.005,775.005,294.4220,892,700
2025-09-265,875.006,000.005,775.005,875.005,386.1042,677,800
2025-09-255,900.005,900.005,750.005,775.005,294.4235,805,100
2025-09-245,950.005,950.005,850.005,900.005,409.0261,167,600
2025-09-235,675.005,950.005,650.005,900.005,409.0241,044,200
2025-09-225,725.005,725.005,625.005,700.005,225.6635,106,300
2025-09-195,575.005,750.005,575.005,725.005,248.5852,162,200
2025-09-185,700.005,725.005,550.005,575.005,111.0627,261,300
2025-09-175,650.005,700.005,600.005,700.005,225.6623,879,700
2025-09-165,650.005,675.005,600.005,650.005,179.8215,987,900
2025-09-155,675.005,700.005,600.005,625.005,156.9026,368,000
2025-09-125,625.005,700.005,600.005,675.005,202.7430,653,500
2025-09-115,475.005,600.005,450.005,550.005,088.1428,151,500
2025-09-105,525.005,525.005,400.005,475.005,019.3822,964,700
2025-09-095,400.005,600.005,350.005,525.005,065.2249,240,100
2025-09-085,600.005,600.005,350.005,425.004,973.5557,081,800
2025-09-045,500.005,500.005,400.005,500.005,042.3026,987,400
2025-09-035,525.005,650.005,450.005,500.005,042.3045,471,600
2025-09-025,500.005,550.005,400.005,475.005,019.3821,623,300
2025-09-015,200.005,500.005,200.005,450.004,996.4667,904,000
2025-08-295,450.005,625.005,425.005,500.005,042.3062,869,000
2025-08-285,525.005,650.005,525.005,575.005,111.0618,032,900
2025-08-275,650.005,725.005,500.005,500.005,042.3033,172,600
2025-08-265,725.005,725.005,475.005,625.005,156.9079,136,200
2025-08-255,750.005,775.005,675.005,750.005,271.5060,737,900
2025-08-225,650.005,775.005,600.005,700.005,225.6673,126,900
2025-08-215,525.005,650.005,500.005,625.005,156.9076,746,200
2025-08-205,525.005,550.005,450.005,525.005,065.2274,517,000
2025-08-195,275.005,575.005,200.005,525.005,065.22260,942,000
2025-08-155,100.005,125.005,025.005,025.004,606.8316,434,700
2025-08-145,125.005,150.005,075.005,100.004,675.5931,796,500
2025-08-135,100.005,250.005,025.005,175.004,744.35103,458,500
2025-08-124,900.005,025.004,890.004,990.004,574.7422,725,500
2025-08-114,920.004,930.004,870.004,900.004,492.2321,955,000
2025-08-084,950.004,990.004,920.004,920.004,510.5720,639,400
2025-08-074,920.005,025.004,920.004,960.004,547.2425,930,000
2025-08-065,025.005,025.004,900.004,900.004,492.2324,786,300
2025-08-055,050.005,050.004,990.005,025.004,606.8320,210,600
2025-08-045,000.005,050.004,940.005,025.004,606.8321,561,700
2025-08-015,125.005,150.004,960.005,000.004,583.9133,392,000
2025-07-315,150.005,175.005,100.005,100.004,675.5944,048,400
2025-07-305,100.005,150.005,075.005,150.004,721.4353,075,600
2025-07-295,100.005,125.005,025.005,100.004,675.5936,861,000
2025-07-285,025.005,100.004,990.005,100.004,675.5959,414,600
2025-07-255,000.005,050.004,950.005,000.004,583.9128,079,000
2025-07-244,990.005,075.004,980.005,050.004,629.7572,459,700
2025-07-234,740.004,950.004,720.004,950.004,538.0794,669,900
← NewerPage 5 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.