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
2025-04-164,850.004,860.004,690.004,780.004,104.5044,479,500
2025-04-154,930.004,950.004,800.004,870.004,181.7856,490,600
2025-04-144,740.004,930.004,710.004,930.004,233.3039,843,200
2025-04-114,660.004,740.004,620.004,710.004,044.3931,446,300
2025-04-104,750.004,840.004,690.004,710.004,044.3943,115,600
2025-04-094,480.004,660.004,470.004,620.003,967.1146,086,300
2025-04-084,800.004,800.004,450.004,480.003,846.9094,752,400
2025-03-274,800.004,920.004,790.004,920.004,224.7244,551,200
2025-03-264,660.004,840.004,660.004,800.004,121.6730,508,200
2025-03-254,700.004,700.004,610.004,650.003,992.8726,320,300
2025-03-244,780.004,780.004,540.004,690.004,027.2229,695,400
2025-03-214,720.004,840.004,630.004,840.004,156.0257,730,500
2025-03-204,690.004,750.004,640.004,710.004,044.3923,310,500
2025-03-194,650.004,700.004,610.004,690.004,027.2237,556,400
2025-03-184,630.004,650.004,460.004,650.003,992.8766,583,100
2025-03-174,660.004,670.004,610.004,620.003,967.1123,856,300
2025-03-144,730.004,730.004,610.004,620.003,967.1135,967,600
2025-03-134,790.004,810.004,680.004,730.004,061.5741,066,600
2025-03-124,760.004,830.004,740.004,810.004,130.2629,264,500
2025-03-114,720.004,800.004,700.004,800.004,121.6735,571,600
2025-03-104,900.004,900.004,750.004,770.004,095.9153,139,600
2025-03-074,900.004,970.004,790.004,930.004,233.3059,830,500
2025-03-064,900.004,960.004,860.004,900.004,207.5451,276,300
2025-03-054,700.004,900.004,690.004,900.004,207.5486,703,900
2025-03-044,680.004,700.004,590.004,690.004,027.2240,873,900
2025-03-034,530.004,720.004,500.004,680.004,018.6365,345,600
2025-02-284,650.004,650.004,370.004,530.003,889.8370,620,000
2025-02-274,550.004,590.004,480.004,590.003,941.3537,731,000
2025-02-264,560.004,600.004,520.004,580.003,932.7619,351,300
2025-02-254,710.004,750.004,550.004,560.003,915.5942,728,600
2025-02-244,750.004,770.004,660.004,700.004,035.8122,303,600
2025-02-214,740.004,800.004,600.004,750.004,078.7431,937,400
2025-02-204,700.004,740.004,650.004,720.004,052.9823,653,800
2025-02-194,820.004,840.004,610.004,700.004,035.8147,951,400
2025-02-184,740.004,840.004,740.004,800.004,121.6731,828,200
2025-02-174,680.004,780.004,670.004,740.004,070.1530,270,200
2025-02-144,660.004,730.004,640.004,680.004,018.6331,409,000
2025-02-134,640.004,670.004,580.004,660.004,001.4621,320,200
2025-02-124,680.004,680.004,620.004,640.003,984.2830,762,900
2025-02-114,590.004,650.004,570.004,610.003,958.5232,956,400
2025-02-104,610.004,650.004,520.004,570.003,924.1840,230,000
2025-02-074,610.004,670.004,530.004,650.003,992.8733,223,300
2025-02-064,740.004,740.004,520.004,550.003,907.0061,645,400
2025-02-054,850.004,850.004,730.004,740.004,070.1520,436,200
2025-02-044,770.004,840.004,760.004,800.004,121.6720,631,500
2025-02-034,800.004,800.004,740.004,760.004,087.3333,116,100
2025-01-314,790.004,840.004,790.004,800.004,121.6727,064,100
2025-01-304,870.004,870.004,780.004,780.004,104.5028,147,100
2025-01-244,900.004,960.004,870.004,870.004,181.7819,663,900
2025-01-234,960.004,980.004,900.004,900.004,207.5417,049,700
2025-01-224,920.004,980.004,880.004,960.004,259.0633,116,700
2025-01-214,930.004,970.004,900.004,910.004,216.1321,762,200
2025-01-204,940.004,960.004,900.004,910.004,216.1311,873,200
2025-01-174,860.004,970.004,840.004,940.004,241.8923,691,900
2025-01-165,025.005,025.004,880.004,880.004,190.3730,520,200
2025-01-154,790.004,940.004,780.004,940.004,241.8927,497,200
2025-01-144,770.004,850.004,750.004,750.004,078.7428,096,700
2025-01-134,910.004,920.004,720.004,750.004,078.7446,247,300
2025-01-104,940.004,960.004,860.004,900.004,207.5431,951,800
2025-01-094,830.004,950.004,830.004,930.004,233.3023,802,600
← NewerPage 7 of 21 · 1,202 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.