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
2024-10-095,225.005,225.005,075.005,075.004,273.6633,544,900
2024-10-085,100.005,225.005,075.005,225.004,399.9842,347,600
2024-10-075,150.005,175.005,075.005,100.004,294.7127,889,100
2024-10-045,250.005,250.005,100.005,150.004,336.8235,939,300
2024-10-035,175.005,250.005,100.005,250.004,421.0356,763,900
2024-10-025,150.005,150.005,050.005,150.004,336.8239,888,600
2024-10-015,100.005,175.005,075.005,175.004,357.8739,024,000
2024-09-305,100.005,100.005,000.005,050.004,252.6166,737,800
2024-09-275,275.005,275.005,050.005,100.004,294.7157,476,200
2024-09-265,250.005,275.005,175.005,250.004,421.0356,030,300
2024-09-255,300.005,300.005,150.005,225.004,399.9863,437,200
2024-09-245,250.005,275.005,225.005,275.004,442.0843,482,600
2024-09-235,250.005,275.005,225.005,225.004,399.9823,362,800
2024-09-205,275.005,275.005,200.005,225.004,399.9847,509,500
2024-09-195,275.005,275.005,200.005,275.004,442.0857,254,000
2024-09-185,100.005,275.005,075.005,250.004,421.03123,540,100
2024-09-175,075.005,100.005,025.005,075.004,273.6635,574,000
2024-09-135,025.005,075.005,025.005,075.004,273.6624,921,900
2024-09-125,025.005,075.005,025.005,025.004,231.5524,718,300
2024-09-115,025.005,050.005,000.005,025.004,231.5527,381,100
2024-09-105,075.005,100.005,000.005,025.004,231.5558,871,700
2024-09-095,050.005,100.005,000.005,025.004,231.5555,466,500
2024-09-065,050.005,125.005,050.005,050.004,252.6132,014,300
2024-09-055,075.005,125.005,050.005,075.004,273.6634,711,100
2024-09-045,050.005,100.005,025.005,050.004,252.6145,331,200
2024-09-035,225.005,225.005,125.005,125.004,315.7634,864,300
2024-09-025,100.005,225.005,100.005,200.004,378.9284,858,600
2024-08-305,075.005,125.005,025.005,100.004,294.7174,429,400
2024-08-295,050.005,075.005,000.005,075.004,273.6642,502,100
2024-08-285,150.005,150.005,000.005,025.004,231.5564,090,900
2024-08-275,150.005,175.005,075.005,150.004,336.8230,475,700
2024-08-265,125.005,200.005,125.005,150.004,336.8230,540,900
2024-08-235,050.005,175.005,050.005,100.004,294.7152,275,100
2024-08-225,025.005,050.004,990.005,000.004,210.5063,177,200
2024-08-215,150.005,225.005,075.005,075.004,273.6694,502,800
2024-08-205,050.005,150.005,025.005,125.004,315.7694,493,800
2024-08-194,970.005,050.004,940.005,025.004,231.5554,296,700
2024-08-164,900.004,990.004,900.004,970.004,185.2465,502,100
2024-08-154,890.004,920.004,840.004,890.004,117.8746,694,800
2024-08-144,800.004,930.004,770.004,890.004,117.8791,874,600
2024-08-134,800.004,800.004,740.004,760.004,008.4043,904,800
2024-08-124,760.004,780.004,720.004,760.004,008.4034,027,600
2024-08-094,760.004,790.004,730.004,760.004,008.4044,489,500
2024-08-084,620.004,750.004,600.004,740.003,991.56116,387,300
2024-08-074,600.004,630.004,560.004,630.003,898.9372,512,400
2024-08-064,600.004,620.004,540.004,610.003,882.0856,748,800
2024-08-054,640.004,650.004,520.004,560.003,839.9893,952,300
2024-08-024,710.004,740.004,670.004,690.003,949.4547,509,800
2024-08-014,700.004,740.004,660.004,740.003,991.5650,775,700
2024-07-314,620.004,730.004,590.004,720.003,974.71170,406,600
2024-07-304,610.004,610.004,520.004,540.003,823.1441,802,300
2024-07-294,620.004,630.004,580.004,610.003,882.0842,232,800
2024-07-264,500.004,620.004,500.004,610.003,882.0892,236,800
2024-07-254,530.004,530.004,450.004,490.003,781.0340,364,400
2024-07-244,470.004,560.004,460.004,530.003,814.7250,741,700
2024-07-234,510.004,530.004,450.004,450.003,747.3546,427,300
2024-07-224,530.004,540.004,480.004,520.003,806.2933,128,600
2024-07-194,520.004,540.004,480.004,530.003,814.7240,785,800
2024-07-184,470.004,540.004,460.004,540.003,823.1454,184,300
2024-07-174,420.004,470.004,400.004,460.003,755.7749,379,700
← NewerPage 9 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.