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
2026-10-193,990.004,190.003,920.004,130.004,130.00101,072,800
2026-10-164,580.004,580.004,070.004,190.004,190.00150,890,200
2026-10-154,810.004,830.004,730.004,780.004,780.0032,125,800
2026-10-144,750.004,840.004,750.004,810.004,810.0034,199,000
2026-10-134,770.004,770.004,680.004,750.004,750.0034,857,900
2026-10-124,850.004,920.004,810.004,810.004,810.0069,947,600
2026-10-094,830.004,870.004,800.004,820.004,721.8025,070,300
2026-10-084,790.004,890.004,790.004,800.004,702.2041,894,000
2026-10-074,820.004,830.004,770.004,780.004,682.6118,474,300
2026-10-064,770.004,850.004,750.004,820.004,721.8035,508,900
2026-10-054,670.004,770.004,660.004,750.004,653.2259,764,300
2026-10-024,540.004,630.004,540.004,630.004,535.6734,548,100
2026-10-014,610.004,640.004,510.004,510.004,418.1186,157,700
2026-09-304,700.004,780.004,600.004,600.004,506.2874,750,800
2026-09-294,670.004,730.004,620.004,700.004,604.2444,529,100
2026-09-284,680.004,740.004,650.004,670.004,574.8525,788,600
2026-09-254,780.004,790.004,670.004,690.004,594.4430,912,500
2026-09-244,770.004,810.004,750.004,770.004,672.8221,665,700
2026-09-234,790.004,820.004,750.004,750.004,653.2245,765,700
2026-09-224,830.004,880.004,770.004,780.004,682.6131,702,600
2026-09-214,830.004,870.004,810.004,820.004,721.8023,075,000
2026-09-184,920.004,940.004,820.004,820.004,721.8063,499,200
2026-09-174,870.004,920.004,860.004,900.004,800.1720,770,400
2026-09-164,910.004,910.004,830.004,850.004,751.1935,084,600
2026-09-154,980.004,980.004,890.004,890.004,790.3730,001,800
2026-09-144,910.004,990.004,850.004,980.004,878.5451,166,200
2026-09-114,870.004,910.004,810.004,910.004,809.9642,109,400
2026-09-104,860.004,910.004,850.004,870.004,770.7836,057,400
2026-09-094,900.004,920.004,830.004,850.004,751.1935,658,000
2026-09-084,900.004,930.004,860.004,930.004,829.5640,418,500
2026-09-074,770.004,910.004,770.004,910.004,809.9641,646,800
2026-09-045,050.005,050.004,880.004,900.004,800.1750,573,000
2026-09-034,860.005,050.004,850.005,050.004,947.1184,982,200
2026-09-024,920.004,940.004,830.004,840.004,741.3947,510,500
2026-09-014,800.004,930.004,790.004,920.004,819.7672,626,100
2026-08-314,800.004,830.004,770.004,800.004,702.2079,688,700
2026-08-284,790.004,860.004,760.004,800.004,702.2053,631,000
2026-08-274,780.004,810.004,740.004,790.004,692.4137,802,400
2026-08-264,800.004,810.004,740.004,780.004,682.6147,671,400
2026-08-244,800.004,800.004,730.004,790.004,692.4135,455,200
2026-08-214,840.004,850.004,780.004,780.004,682.6148,756,800
2026-08-204,750.004,790.004,730.004,790.004,692.4140,700,200
2026-08-194,790.004,800.004,720.004,730.004,633.6344,815,500
2026-08-184,800.004,820.004,760.004,790.004,692.4159,420,100
2026-08-144,800.004,820.004,760.004,780.004,682.6131,883,200
2026-08-134,880.004,890.004,780.004,800.004,702.2048,407,300
2026-08-124,870.004,920.004,810.004,860.004,760.9862,946,100
2026-08-115,000.005,025.004,860.004,870.004,770.7849,228,200
2026-08-105,100.005,100.004,960.005,000.004,898.1370,515,600
2026-08-075,050.005,175.005,025.005,100.004,996.0934,507,300
2026-08-065,050.005,125.005,025.005,100.004,996.0953,209,500
2026-08-055,150.005,175.005,000.005,025.004,922.6249,014,700
2026-08-045,050.005,125.005,000.005,125.005,020.5839,489,500
2026-08-035,275.005,275.005,000.005,050.004,947.1130,943,600
2026-07-315,000.005,175.005,000.005,100.004,996.0946,139,800
2026-07-304,920.004,950.004,870.004,950.004,849.1533,910,100
2026-07-295,000.005,025.004,950.004,960.004,858.9423,808,100
2026-07-284,920.005,025.004,920.004,970.004,868.7434,388,400
2026-07-274,950.004,950.004,900.004,910.004,809.9621,049,300
2026-07-244,980.004,980.004,900.004,980.004,878.5473,314,000
Page 1 of 4 · 239 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.