Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ASII.JK stock page

Astra International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-084,880.004,910.004,810.004,810.004,130.2623,739,400
2025-01-074,860.004,920.004,850.004,920.004,224.7220,452,200
2025-01-064,950.005,000.004,860.004,860.004,173.1918,412,500
2025-01-034,950.004,970.004,920.004,950.004,250.4812,711,800
2025-01-024,910.004,970.004,900.004,950.004,250.4817,924,000
2024-12-304,930.004,940.004,880.004,900.004,207.5423,926,400
2024-12-274,890.004,940.004,880.004,930.004,233.3014,456,700
2024-12-244,940.004,980.004,880.004,880.004,190.3722,600,500
2024-12-234,900.004,950.004,870.004,950.004,250.4829,678,900
2024-12-204,880.004,900.004,850.004,870.004,181.7844,851,200
2024-12-194,950.004,950.004,860.004,880.004,190.3739,151,900
2024-12-184,980.005,050.004,960.005,000.004,293.4127,412,000
2024-12-175,100.005,150.004,950.004,980.004,276.2448,682,400
2024-12-165,075.005,150.005,000.005,125.004,400.7435,937,800
2024-12-135,100.005,150.005,050.005,125.004,400.7427,732,300
2024-12-125,150.005,225.005,050.005,100.004,379.2837,254,100
2024-12-115,175.005,250.005,175.005,250.004,508.0841,090,000
2024-12-105,200.005,225.005,150.005,225.004,486.6141,536,400
2024-12-095,150.005,225.005,100.005,225.004,486.6137,208,600
2024-12-065,150.005,175.005,050.005,150.004,422.2136,599,600
2024-12-055,225.005,225.005,125.005,200.004,465.1521,948,400
2024-12-045,100.005,225.005,075.005,225.004,486.6151,733,400
2024-12-034,980.005,125.004,970.005,125.004,400.7446,752,800
2024-12-025,100.005,150.004,900.004,940.004,241.8947,373,200
2024-11-295,125.005,125.005,025.005,100.004,379.2848,756,800
2024-11-285,200.005,225.005,125.005,125.004,400.7430,554,200
2024-11-265,150.005,200.005,100.005,150.004,422.2145,059,300
2024-11-254,950.005,175.004,940.005,175.004,443.6884,518,400
2024-11-224,900.004,960.004,860.004,910.004,216.1321,241,800
2024-11-214,990.004,990.004,890.004,890.004,198.9527,662,900
2024-11-204,970.005,025.004,950.005,000.004,293.4118,634,300
2024-11-194,930.004,970.004,900.004,970.004,267.6536,842,600
2024-11-184,950.004,970.004,910.004,930.004,233.3017,841,900
2024-11-154,940.004,960.004,920.004,940.004,241.8914,867,600
2024-11-145,025.005,025.004,930.004,950.004,250.4838,255,700
2024-11-135,000.005,025.004,950.005,025.004,314.8824,479,600
2024-11-125,000.005,000.004,930.004,970.004,267.6543,239,600
2024-11-114,960.004,990.004,850.004,970.004,267.6549,885,000
2024-11-085,050.005,075.004,950.004,960.004,259.0632,908,600
2024-11-075,050.005,075.005,000.005,000.004,293.4146,053,500
2024-11-065,175.005,175.005,025.005,050.004,336.3432,975,900
2024-11-055,125.005,200.005,075.005,175.004,443.6831,165,800
2024-11-045,075.005,125.004,980.005,125.004,400.7452,362,100
2024-11-015,125.005,175.005,050.005,075.004,357.8154,219,100
2024-10-315,300.005,300.005,100.005,100.004,379.2877,263,000
2024-10-305,125.005,200.005,050.005,200.004,465.1533,200,300
2024-10-295,250.005,250.005,125.005,125.004,400.7445,247,600
2024-10-285,250.005,250.005,125.005,250.004,508.0840,165,900
2024-10-255,275.005,275.005,200.005,225.004,486.6127,247,500
2024-10-245,300.005,300.005,200.005,275.004,529.5550,777,100
2024-10-235,275.005,300.005,175.005,300.004,551.0164,519,100
2024-10-225,125.005,275.005,100.005,275.004,529.55132,222,000
2024-10-214,950.005,100.004,930.005,100.004,379.2888,954,300
2024-10-184,960.004,960.004,920.004,920.004,224.7239,805,400
2024-10-174,950.004,970.004,930.004,950.004,250.4854,164,800
2024-10-164,950.004,960.004,900.004,960.004,259.0680,530,100
2024-10-154,930.004,970.004,900.004,930.004,233.3061,263,600
2024-10-145,025.005,025.004,920.004,930.004,233.3071,369,100
2024-10-115,125.005,150.005,075.005,075.004,273.6639,320,000
2024-10-105,100.005,125.005,075.005,125.004,315.7627,734,400
← NewerPage 8 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.