New Zealand markets closed

PT Astra Graphia Tbk (ASGR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
855.00-15.00 (-1.72%)
At close: 04:06PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024870.00870.00855.00855.00855.001,436,500
27 Mar 2024860.00870.00855.00870.00870.001,020,100
26 Mar 2024865.00865.00860.00860.00860.00320,600
25 Mar 2024865.00865.00855.00865.00865.00385,200
22 Mar 2024860.00865.00855.00860.00860.00334,500
21 Mar 2024860.00860.00850.00860.00860.00455,800
20 Mar 2024855.00860.00850.00850.00850.00759,500
19 Mar 2024855.00860.00850.00855.00855.00466,000
18 Mar 2024850.00860.00845.00855.00855.00974,000
15 Mar 2024845.00850.00845.00845.00845.00670,700
14 Mar 2024850.00855.00840.00845.00845.00430,300
13 Mar 2024850.00850.00835.00850.00850.001,355,700
08 Mar 2024850.00855.00840.00845.00845.00418,700
07 Mar 2024845.00855.00845.00850.00850.00348,900
06 Mar 2024840.00850.00835.00845.00845.00663,600
05 Mar 2024845.00850.00835.00840.00840.001,133,300
04 Mar 2024860.00860.00835.00840.00840.0010,360,600
01 Mar 2024855.00855.00845.00850.00850.001,892,000
29 Feb 2024855.00860.00850.00850.00850.006,041,400
28 Feb 2024845.00855.00845.00850.00850.006,903,300
27 Feb 2024875.00880.00845.00845.00845.009,486,000
26 Feb 2024890.00935.00850.00875.00875.0031,484,100
23 Feb 2024935.00975.00935.00950.00950.004,681,300
22 Feb 2024935.00945.00925.00935.00935.002,428,400
21 Feb 2024910.00960.00900.00935.00935.007,452,300
20 Feb 2024905.00910.00900.00905.00905.001,542,900
19 Feb 2024905.00905.00900.00900.00900.00876,100
16 Feb 2024905.00905.00895.00905.00905.001,494,900
15 Feb 2024900.00905.00895.00900.00900.001,293,400
13 Feb 2024900.00905.00895.00900.00900.00761,100
12 Feb 2024905.00905.00895.00905.00905.00924,300
07 Feb 2024905.00905.00895.00900.00900.001,398,700
06 Feb 2024895.00910.00890.00900.00900.001,070,400
05 Feb 2024905.00905.00895.00895.00895.00574,400
02 Feb 2024900.00905.00895.00900.00900.001,676,900
01 Feb 2024900.00900.00890.00900.00900.00605,300
31 Jan 2024895.00905.00895.00900.00900.001,400,700
30 Jan 2024900.00900.00890.00895.00895.001,398,600
29 Jan 2024895.00900.00895.00895.00895.001,073,700
26 Jan 2024900.00905.00895.00900.00900.00435,400
25 Jan 2024900.00910.00895.00900.00900.00309,800
24 Jan 2024905.00910.00900.00900.00900.00291,200
23 Jan 2024910.00915.00900.00910.00910.001,963,600
22 Jan 2024920.00925.00910.00910.00910.001,026,400
19 Jan 2024920.00925.00915.00920.00920.001,110,100
18 Jan 2024920.00925.00915.00920.00920.00724,100
17 Jan 2024925.00925.00915.00925.00925.001,087,800
16 Jan 2024925.00930.00920.00925.00925.001,480,100
15 Jan 2024930.00930.00920.00925.00925.001,081,000
12 Jan 2024930.00935.00925.00930.00930.00467,100
11 Jan 2024920.00935.00920.00925.00925.00929,400
10 Jan 2024920.00930.00910.00925.00925.001,239,300
09 Jan 2024920.00925.00910.00915.00915.00656,900
08 Jan 2024930.00930.00915.00920.00920.00955,300
05 Jan 2024925.00935.00920.00930.00930.002,207,100
04 Jan 2024910.00920.00905.00920.00920.00692,000
03 Jan 2024905.00910.00900.00910.00910.00637,700
02 Jan 2024905.00905.00895.00900.00900.00820,100
29 Dec 2023905.00905.00895.00895.00895.00563,800
28 Dec 2023900.00910.00890.00900.00900.00791,600
27 Dec 2023900.00910.00900.00905.00905.00285,100
22 Dec 2023900.00905.00890.00900.00900.00589,500
21 Dec 2023905.00905.00895.00900.00900.00365,900
20 Dec 2023895.00910.00895.00905.00905.00414,700
19 Dec 2023895.00905.00890.00895.00895.00483,300
18 Dec 2023900.00900.00890.00895.00895.00409,500
15 Dec 2023900.00905.00895.00900.00900.001,194,400
14 Dec 2023900.00905.00895.00900.00900.001,394,900
13 Dec 2023895.00900.00890.00895.00895.00542,900
12 Dec 2023905.00910.00895.00895.00895.001,048,800
11 Dec 2023910.00910.00900.00910.00910.00791,700
08 Dec 2023905.00915.00905.00910.00910.00585,100
07 Dec 2023910.00915.00900.00905.00905.001,210,000
06 Dec 2023905.00920.00900.00910.00910.001,753,100
05 Dec 2023910.00910.00900.00905.00905.00484,500
04 Dec 2023915.00920.00900.00905.00905.001,103,800
01 Dec 2023920.00920.00900.00910.00910.00439,400
30 Nov 2023920.00925.00895.00915.00915.002,167,000
29 Nov 2023925.00925.00915.00920.00920.00659,500
28 Nov 2023915.00930.00915.00925.00925.00730,400
27 Nov 2023905.00925.00905.00910.00910.001,071,100
24 Nov 2023920.00920.00895.00905.00905.002,017,300
23 Nov 2023920.00925.00895.00920.00920.00964,100
22 Nov 2023925.00925.00910.00920.00920.00277,000
21 Nov 2023920.00925.00905.00925.00925.001,375,300
20 Nov 2023930.00935.00915.00920.00920.00949,000
17 Nov 2023930.00935.00915.00930.00930.00517,100
16 Nov 2023930.00940.00915.00930.00930.001,956,900
15 Nov 2023930.00940.00920.00930.00930.00992,200
14 Nov 2023920.00935.00915.00930.00930.00963,200
13 Nov 2023915.00925.00915.00920.00920.00235,300
10 Nov 2023915.00925.00910.00915.00915.001,569,200
09 Nov 2023910.00920.00910.00915.00915.00944,700
08 Nov 2023920.00960.00900.00910.00910.004,828,500
07 Nov 2023920.00930.00910.00920.00920.00552,400
06 Nov 2023940.00945.00905.00920.00920.003,186,900
03 Nov 2023940.00950.00920.00935.00935.003,204,000
02 Nov 2023945.00950.00930.00940.00940.001,873,000
01 Nov 2023950.00960.00935.00945.00945.004,157,400
31 Oct 2023935.001,000.00915.00950.00950.008,769,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...