PT Astra International Tbk (ASII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5,050.0000 | 5,225.0000 | 4,980.0000 | 5,150.0000 | 5,150.0000 | 142,632,100 |
| 29 Apr 2024 | 4,920.0000 | 5,050.0000 | 4,900.0000 | 5,025.0000 | 5,025.0000 | 68,303,100 |
| 26 Apr 2024 | 4,980.0000 | 4,980.0000 | 4,880.0000 | 4,880.0000 | 4,880.0000 | 70,877,700 |
| 25 Apr 2024 | 4,910.0000 | 4,980.0000 | 4,910.0000 | 4,950.0000 | 4,950.0000 | 52,139,300 |
| 24 Apr 2024 | 5,000.0000 | 5,050.0000 | 4,910.0000 | 4,910.0000 | 4,910.0000 | 65,796,800 |
| 23 Apr 2024 | 4,990.0000 | 5,075.0000 | 4,990.0000 | 5,025.0000 | 5,025.0000 | 49,438,000 |
| 22 Apr 2024 | 4,940.0000 | 4,990.0000 | 4,940.0000 | 4,950.0000 | 4,950.0000 | 57,689,200 |
| 19 Apr 2024 | 5,050.0000 | 5,075.0000 | 4,870.0000 | 4,900.0000 | 4,900.0000 | 185,008,500 |
| 18 Apr 2024 | 5,150.0000 | 5,150.0000 | 5,050.0000 | 5,100.0000 | 5,100.0000 | 81,583,700 |
| 17 Apr 2024 | 5,150.0000 | 5,175.0000 | 5,100.0000 | 5,125.0000 | 5,125.0000 | 47,211,000 |
| 16 Apr 2024 | 5,175.0000 | 5,225.0000 | 5,100.0000 | 5,100.0000 | 5,100.0000 | 137,258,300 |
| 05 Apr 2024 | 5,150.0000 | 5,325.0000 | 5,150.0000 | 5,275.0000 | 5,275.0000 | 59,190,300 |
| 04 Apr 2024 | 5,250.0000 | 5,250.0000 | 5,150.0000 | 5,175.0000 | 5,175.0000 | 48,395,600 |
| 03 Apr 2024 | 5,275.0000 | 5,275.0000 | 5,200.0000 | 5,250.0000 | 5,250.0000 | 39,260,600 |
| 02 Apr 2024 | 5,225.0000 | 5,275.0000 | 5,175.0000 | 5,275.0000 | 5,275.0000 | 41,029,100 |
| 01 Apr 2024 | 5,175.0000 | 5,225.0000 | 5,150.0000 | 5,200.0000 | 5,200.0000 | 42,828,200 |
| 28 Mar 2024 | 5,275.0000 | 5,275.0000 | 5,100.0000 | 5,150.0000 | 5,150.0000 | 107,123,600 |
| 27 Mar 2024 | 5,300.0000 | 5,325.0000 | 5,250.0000 | 5,275.0000 | 5,275.0000 | 47,174,800 |
| 26 Mar 2024 | 5,375.0000 | 5,375.0000 | 5,250.0000 | 5,300.0000 | 5,300.0000 | 57,175,300 |
| 25 Mar 2024 | 5,425.0000 | 5,425.0000 | 5,325.0000 | 5,350.0000 | 5,350.0000 | 39,759,600 |
| 22 Mar 2024 | 5,375.0000 | 5,375.0000 | 5,325.0000 | 5,375.0000 | 5,375.0000 | 46,341,000 |
| 21 Mar 2024 | 5,300.0000 | 5,400.0000 | 5,275.0000 | 5,350.0000 | 5,350.0000 | 67,351,800 |
| 20 Mar 2024 | 5,225.0000 | 5,275.0000 | 5,225.0000 | 5,275.0000 | 5,275.0000 | 56,191,300 |
| 19 Mar 2024 | 5,150.0000 | 5,250.0000 | 5,150.0000 | 5,225.0000 | 5,225.0000 | 48,398,600 |
| 18 Mar 2024 | 5,200.0000 | 5,250.0000 | 5,150.0000 | 5,150.0000 | 5,150.0000 | 50,943,600 |
| 15 Mar 2024 | 5,300.0000 | 5,300.0000 | 5,175.0000 | 5,175.0000 | 5,175.0000 | 164,222,200 |
| 14 Mar 2024 | 5,175.0000 | 5,300.0000 | 5,150.0000 | 5,275.0000 | 5,275.0000 | 79,465,800 |
| 13 Mar 2024 | 5,150.0000 | 5,200.0000 | 5,125.0000 | 5,150.0000 | 5,150.0000 | 63,672,300 |
| 08 Mar 2024 | 5,150.0000 | 5,175.0000 | 5,125.0000 | 5,150.0000 | 5,150.0000 | 39,983,000 |
| 07 Mar 2024 | 5,175.0000 | 5,200.0000 | 5,100.0000 | 5,125.0000 | 5,125.0000 | 55,244,400 |
| 06 Mar 2024 | 5,125.0000 | 5,200.0000 | 5,100.0000 | 5,175.0000 | 5,175.0000 | 29,210,000 |
| 05 Mar 2024 | 5,225.0000 | 5,225.0000 | 5,100.0000 | 5,100.0000 | 5,100.0000 | 53,172,900 |
| 04 Mar 2024 | 5,250.0000 | 5,275.0000 | 5,175.0000 | 5,200.0000 | 5,200.0000 | 57,118,400 |
| 01 Mar 2024 | 5,225.0000 | 5,275.0000 | 5,150.0000 | 5,225.0000 | 5,225.0000 | 64,835,200 |
| 29 Feb 2024 | 5,250.0000 | 5,300.0000 | 5,200.0000 | 5,225.0000 | 5,225.0000 | 85,412,900 |
| 28 Feb 2024 | 5,325.0000 | 5,425.0000 | 5,200.0000 | 5,225.0000 | 5,225.0000 | 216,020,000 |
| 27 Feb 2024 | 5,125.0000 | 5,175.0000 | 5,050.0000 | 5,175.0000 | 5,175.0000 | 46,555,200 |
| 26 Feb 2024 | 5,150.0000 | 5,200.0000 | 5,075.0000 | 5,125.0000 | 5,125.0000 | 50,291,500 |
| 23 Feb 2024 | 5,250.0000 | 5,275.0000 | 5,100.0000 | 5,125.0000 | 5,125.0000 | 81,214,600 |
| 22 Feb 2024 | 5,275.0000 | 5,300.0000 | 5,275.0000 | 5,275.0000 | 5,275.0000 | 41,938,600 |
| 21 Feb 2024 | 5,200.0000 | 5,300.0000 | 5,175.0000 | 5,250.0000 | 5,250.0000 | 68,374,800 |
| 20 Feb 2024 | 5,125.0000 | 5,250.0000 | 5,125.0000 | 5,200.0000 | 5,200.0000 | 41,623,800 |
| 19 Feb 2024 | 5,200.0000 | 5,250.0000 | 5,075.0000 | 5,125.0000 | 5,125.0000 | 89,709,800 |
| 16 Feb 2024 | 5,125.0000 | 5,200.0000 | 5,100.0000 | 5,200.0000 | 5,200.0000 | 75,502,700 |
| 15 Feb 2024 | 5,325.0000 | 5,325.0000 | 5,075.0000 | 5,125.0000 | 5,125.0000 | 124,120,800 |
| 13 Feb 2024 | 5,300.0000 | 5,300.0000 | 5,150.0000 | 5,200.0000 | 5,200.0000 | 63,689,100 |
| 12 Feb 2024 | 5,300.0000 | 5,350.0000 | 5,225.0000 | 5,300.0000 | 5,300.0000 | 80,552,600 |
| 07 Feb 2024 | 5,250.0000 | 5,325.0000 | 5,250.0000 | 5,325.0000 | 5,325.0000 | 68,376,900 |
| 06 Feb 2024 | 5,175.0000 | 5,275.0000 | 5,150.0000 | 5,250.0000 | 5,250.0000 | 46,257,400 |
| 05 Feb 2024 | 5,325.0000 | 5,350.0000 | 5,150.0000 | 5,175.0000 | 5,175.0000 | 88,826,000 |
| 02 Feb 2024 | 5,150.0000 | 5,325.0000 | 5,125.0000 | 5,325.0000 | 5,325.0000 | 104,840,200 |
| 01 Feb 2024 | 5,100.0000 | 5,175.0000 | 5,075.0000 | 5,125.0000 | 5,125.0000 | 55,358,600 |
| 31 Jan 2024 | 5,125.0000 | 5,150.0000 | 5,050.0000 | 5,125.0000 | 5,125.0000 | 79,343,600 |
| 30 Jan 2024 | 4,920.0000 | 5,175.0000 | 4,900.0000 | 5,100.0000 | 5,100.0000 | 165,689,300 |
| 29 Jan 2024 | 5,075.0000 | 5,075.0000 | 4,910.0000 | 4,930.0000 | 4,930.0000 | 132,819,200 |
| 26 Jan 2024 | 5,050.0000 | 5,075.0000 | 4,990.0000 | 5,075.0000 | 5,075.0000 | 71,861,600 |
| 25 Jan 2024 | 5,075.0000 | 5,150.0000 | 5,025.0000 | 5,050.0000 | 5,050.0000 | 81,025,300 |
| 24 Jan 2024 | 5,150.0000 | 5,175.0000 | 4,980.0000 | 5,075.0000 | 5,075.0000 | 246,293,300 |
| 23 Jan 2024 | 5,150.0000 | 5,200.0000 | 5,075.0000 | 5,125.0000 | 5,125.0000 | 176,612,600 |
| 22 Jan 2024 | 5,350.0000 | 5,425.0000 | 5,225.0000 | 5,225.0000 | 5,225.0000 | 169,967,200 |
| 19 Jan 2024 | 5,375.0000 | 5,400.0000 | 5,300.0000 | 5,350.0000 | 5,350.0000 | 52,865,000 |
| 18 Jan 2024 | 5,400.0000 | 5,400.0000 | 5,325.0000 | 5,375.0000 | 5,375.0000 | 71,517,600 |
| 17 Jan 2024 | 5,500.0000 | 5,525.0000 | 5,350.0000 | 5,400.0000 | 5,400.0000 | 114,587,100 |
| 16 Jan 2024 | 5,525.0000 | 5,525.0000 | 5,475.0000 | 5,500.0000 | 5,500.0000 | 44,840,900 |
| 15 Jan 2024 | 5,600.0000 | 5,600.0000 | 5,500.0000 | 5,525.0000 | 5,525.0000 | 79,502,600 |
| 12 Jan 2024 | 5,550.0000 | 5,625.0000 | 5,550.0000 | 5,600.0000 | 5,600.0000 | 28,821,000 |
| 11 Jan 2024 | 5,550.0000 | 5,625.0000 | 5,525.0000 | 5,550.0000 | 5,550.0000 | 39,941,000 |
| 10 Jan 2024 | 5,500.0000 | 5,575.0000 | 5,450.0000 | 5,525.0000 | 5,525.0000 | 75,423,900 |
| 09 Jan 2024 | 5,600.0000 | 5,600.0000 | 5,525.0000 | 5,575.0000 | 5,575.0000 | 36,777,600 |
| 08 Jan 2024 | 5,625.0000 | 5,675.0000 | 5,550.0000 | 5,575.0000 | 5,575.0000 | 39,614,600 |
| 05 Jan 2024 | 5,725.0000 | 5,750.0000 | 5,625.0000 | 5,625.0000 | 5,625.0000 | 39,167,600 |
| 04 Jan 2024 | 5,600.0000 | 5,750.0000 | 5,600.0000 | 5,700.0000 | 5,700.0000 | 52,008,000 |
| 03 Jan 2024 | 5,700.0000 | 5,700.0000 | 5,600.0000 | 5,600.0000 | 5,600.0000 | 37,187,300 |
| 02 Jan 2024 | 5,625.0000 | 5,700.0000 | 5,575.0000 | 5,700.0000 | 5,700.0000 | 36,479,600 |
| 29 Dec 2023 | 5,600.0000 | 5,675.0000 | 5,575.0000 | 5,650.0000 | 5,650.0000 | 36,245,000 |
| 28 Dec 2023 | 5,575.0000 | 5,600.0000 | 5,550.0000 | 5,600.0000 | 5,600.0000 | 31,643,200 |
| 27 Dec 2023 | 5,550.0000 | 5,575.0000 | 5,500.0000 | 5,550.0000 | 5,550.0000 | 34,332,400 |
| 22 Dec 2023 | 5,550.0000 | 5,600.0000 | 5,500.0000 | 5,550.0000 | 5,550.0000 | 38,055,800 |
| 21 Dec 2023 | 5,600.0000 | 5,600.0000 | 5,475.0000 | 5,550.0000 | 5,550.0000 | 114,749,900 |
| 20 Dec 2023 | 5,650.0000 | 5,700.0000 | 5,625.0000 | 5,625.0000 | 5,625.0000 | 27,178,500 |
| 19 Dec 2023 | 5,625.0000 | 5,650.0000 | 5,600.0000 | 5,625.0000 | 5,625.0000 | 33,668,300 |
| 18 Dec 2023 | 5,650.0000 | 5,650.0000 | 5,550.0000 | 5,600.0000 | 5,600.0000 | 39,134,200 |
| 15 Dec 2023 | 5,625.0000 | 5,700.0000 | 5,600.0000 | 5,650.0000 | 5,650.0000 | 93,580,400 |
| 14 Dec 2023 | 5,600.0000 | 5,650.0000 | 5,575.0000 | 5,625.0000 | 5,625.0000 | 65,510,200 |
| 13 Dec 2023 | 5,550.0000 | 5,600.0000 | 5,525.0000 | 5,525.0000 | 5,525.0000 | 31,196,600 |
| 12 Dec 2023 | 5,675.0000 | 5,675.0000 | 5,550.0000 | 5,575.0000 | 5,575.0000 | 19,272,900 |
| 11 Dec 2023 | 5,650.0000 | 5,675.0000 | 5,525.0000 | 5,600.0000 | 5,600.0000 | 39,510,200 |
| 08 Dec 2023 | 5,675.0000 | 5,700.0000 | 5,625.0000 | 5,675.0000 | 5,675.0000 | 26,972,000 |
| 07 Dec 2023 | 5,750.0000 | 5,750.0000 | 5,600.0000 | 5,675.0000 | 5,675.0000 | 40,599,000 |
| 06 Dec 2023 | 5,700.0000 | 5,825.0000 | 5,700.0000 | 5,725.0000 | 5,725.0000 | 41,363,700 |
| 05 Dec 2023 | 5,775.0000 | 5,800.0000 | 5,675.0000 | 5,725.0000 | 5,725.0000 | 25,787,200 |
| 04 Dec 2023 | 5,750.0000 | 5,825.0000 | 5,725.0000 | 5,750.0000 | 5,750.0000 | 57,590,700 |
| 01 Dec 2023 | 5,450.0000 | 5,750.0000 | 5,450.0000 | 5,750.0000 | 5,750.0000 | 145,374,400 |
| 30 Nov 2023 | 5,575.0000 | 5,575.0000 | 5,400.0000 | 5,400.0000 | 5,400.0000 | 161,684,600 |
| 29 Nov 2023 | 5,600.0000 | 5,650.0000 | 5,525.0000 | 5,525.0000 | 5,525.0000 | 75,070,800 |
| 28 Nov 2023 | 5,675.0000 | 5,675.0000 | 5,550.0000 | 5,550.0000 | 5,550.0000 | 86,907,600 |
| 27 Nov 2023 | 5,725.0000 | 5,750.0000 | 5,600.0000 | 5,625.0000 | 5,625.0000 | 63,360,900 |
| 24 Nov 2023 | 5,700.0000 | 5,750.0000 | 5,700.0000 | 5,725.0000 | 5,725.0000 | 9,347,300 |
| 23 Nov 2023 | 5,675.0000 | 5,725.0000 | 5,675.0000 | 5,700.0000 | 5,700.0000 | 43,425,400 |
| 22 Nov 2023 | 5,775.0000 | 5,775.0000 | 5,650.0000 | 5,675.0000 | 5,675.0000 | 36,329,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.