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
2025-07-224,760.004,760.004,680.004,690.004,299.7147,232,600
2025-07-214,810.004,810.004,720.004,760.004,363.8817,018,900
2025-07-184,810.004,840.004,750.004,750.004,354.7223,680,400
2025-07-174,750.004,820.004,730.004,790.004,391.3937,859,000
2025-07-164,700.004,810.004,690.004,750.004,354.7253,394,000
2025-07-154,700.004,700.004,630.004,700.004,308.8825,045,900
2025-07-144,710.004,750.004,650.004,700.004,308.8832,985,800
2025-07-114,720.004,720.004,680.004,710.004,318.0519,382,400
2025-07-104,720.004,730.004,680.004,680.004,290.5421,464,100
2025-07-094,680.004,720.004,670.004,720.004,327.2132,577,400
2025-07-084,670.004,670.004,620.004,660.004,272.2121,173,700
2025-07-074,620.004,680.004,590.004,680.004,290.5420,181,800
2025-07-044,600.004,650.004,570.004,620.004,235.5425,298,100
2025-07-034,540.004,590.004,530.004,570.004,189.7024,120,100
2025-07-024,450.004,550.004,440.004,540.004,162.1934,231,600
2025-07-014,490.004,510.004,440.004,450.004,079.6827,427,600
2025-06-304,470.004,520.004,450.004,500.004,125.5241,865,200
2025-06-264,440.004,450.004,410.004,450.004,079.6826,909,800
2025-06-254,530.004,530.004,420.004,470.004,098.0233,217,200
2025-06-244,470.004,500.004,430.004,470.004,098.0237,523,200
2025-06-234,470.004,470.004,400.004,430.004,061.3528,820,000
2025-06-204,530.004,530.004,480.004,490.004,116.3550,116,600
2025-06-194,590.004,600.004,500.004,530.004,153.0230,832,700
2025-06-184,610.004,620.004,590.004,590.004,208.0319,386,900
2025-06-174,640.004,640.004,590.004,600.004,217.2029,978,400
2025-06-164,570.004,630.004,560.004,610.004,226.3729,939,400
2025-06-134,580.004,600.004,560.004,570.004,189.7038,510,500
2025-06-124,610.004,620.004,560.004,560.004,180.5354,629,900
2025-06-114,610.004,630.004,580.004,610.004,226.3750,550,100
2025-06-104,670.004,670.004,600.004,600.004,217.2060,469,600
2025-06-054,640.004,670.004,610.004,610.004,226.3738,381,400
2025-06-044,760.004,760.004,610.004,610.004,226.3755,901,000
2025-06-034,750.004,760.004,650.004,700.004,308.8851,574,100
2025-06-024,780.004,800.004,730.004,780.004,382.22115,876,200
2025-05-284,710.004,850.004,660.004,850.004,446.40188,036,300
2025-05-274,710.004,730.004,660.004,700.004,308.8838,680,100
2025-05-264,770.004,780.004,690.004,730.004,336.3840,971,400
2025-05-234,720.004,780.004,680.004,740.004,345.5599,763,600
2025-05-224,680.004,710.004,630.004,630.004,244.7052,032,700
2025-05-214,600.004,690.004,570.004,670.004,281.37115,335,300
2025-05-204,960.004,960.004,860.004,860.004,173.19127,610,600
2025-05-194,890.004,960.004,880.004,940.004,241.8997,782,400
2025-05-164,840.004,880.004,810.004,880.004,190.3764,271,600
2025-05-154,820.004,850.004,810.004,820.004,138.8569,701,600
2025-05-144,860.004,880.004,800.004,810.004,130.2692,389,200
2025-05-094,790.004,830.004,780.004,780.004,104.5038,964,000
2025-05-084,860.004,930.004,780.004,780.004,104.5092,459,500
2025-05-074,780.004,840.004,770.004,830.004,147.4347,790,800
2025-05-064,780.004,800.004,750.004,750.004,078.7453,222,000
2025-05-054,800.004,810.004,770.004,780.004,104.5030,747,900
2025-05-024,810.004,860.004,760.004,790.004,113.0961,301,400
2025-04-304,800.004,840.004,780.004,800.004,121.6746,038,900
2025-04-294,910.004,910.004,800.004,800.004,121.6746,881,000
2025-04-284,880.004,930.004,870.004,890.004,198.9522,380,800
2025-04-254,790.004,910.004,790.004,860.004,173.1945,465,200
2025-04-244,830.004,840.004,770.004,770.004,095.9142,307,000
2025-04-234,770.004,840.004,770.004,820.004,138.8538,609,800
2025-04-224,750.004,780.004,720.004,740.004,070.1529,906,300
2025-04-214,750.004,810.004,740.004,790.004,113.0914,313,200
2025-04-174,770.004,770.004,710.004,750.004,078.7428,099,700
← NewerPage 6 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.