New Zealand markets closed

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
4,740.00-60.00 (-1.25%)
At close: 04:14PM WIB
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20244,800.004,830.004,730.004,740.004,740.0058,021,800
17 May 20244,710.004,810.004,690.004,800.004,800.00101,492,400
16 May 20244,590.004,720.004,540.004,710.004,710.00149,039,700
15 May 20244,570.004,620.004,530.004,530.004,530.00109,962,400
14 May 20244,680.004,690.004,580.004,580.004,580.00264,535,600
14 May 2024421 Dividend
13 May 20245,150.005,175.005,075.005,075.004,654.00143,316,000
08 May 20245,075.005,150.005,000.005,125.004,699.8586,738,900
07 May 20245,100.005,125.005,025.005,050.004,631.0758,780,600
06 May 20245,250.005,250.005,075.005,100.004,676.9370,400,000
03 May 20245,225.005,250.005,200.005,225.004,791.5644,094,400
02 May 20245,225.005,275.005,175.005,175.004,745.70100,889,100
30 Apr 20245,050.005,225.004,980.005,150.004,722.78142,632,100
29 Apr 20244,920.005,050.004,900.005,025.004,608.1568,303,100
26 Apr 20244,980.004,980.004,880.004,880.004,475.1870,877,700
25 Apr 20244,910.004,980.004,910.004,950.004,539.3752,139,300
24 Apr 20245,000.005,050.004,910.004,910.004,502.6965,796,800
23 Apr 20244,990.005,075.004,990.005,025.004,608.1549,438,000
22 Apr 20244,940.004,990.004,940.004,950.004,539.3757,689,200
19 Apr 20245,050.005,075.004,870.004,900.004,493.52185,008,500
18 Apr 20245,150.005,150.005,050.005,100.004,676.9381,583,700
17 Apr 20245,150.005,175.005,100.005,125.004,699.8547,211,000
16 Apr 20245,175.005,225.005,100.005,100.004,676.93137,258,300
05 Apr 20245,150.005,325.005,150.005,275.004,837.4159,190,300
04 Apr 20245,250.005,250.005,150.005,175.004,745.7048,395,600
03 Apr 20245,275.005,275.005,200.005,250.004,814.4839,260,600
02 Apr 20245,225.005,275.005,175.005,275.004,837.4141,029,100
01 Apr 20245,175.005,225.005,150.005,200.004,768.6342,828,200
28 Mar 20245,275.005,275.005,100.005,150.004,722.78107,123,600
27 Mar 20245,300.005,325.005,250.005,275.004,837.4147,174,800
26 Mar 20245,375.005,375.005,250.005,300.004,860.3357,175,300
25 Mar 20245,425.005,425.005,325.005,350.004,906.1939,759,600
22 Mar 20245,375.005,375.005,325.005,375.004,929.1146,341,000
21 Mar 20245,300.005,400.005,275.005,350.004,906.1967,351,800
20 Mar 20245,225.005,275.005,225.005,275.004,837.4156,191,300
19 Mar 20245,150.005,250.005,150.005,225.004,791.5648,398,600
18 Mar 20245,200.005,250.005,150.005,150.004,722.7850,943,600
15 Mar 20245,300.005,300.005,175.005,175.004,745.70164,222,200
14 Mar 20245,175.005,300.005,150.005,275.004,837.4179,465,800
13 Mar 20245,150.005,200.005,125.005,150.004,722.7863,672,300
08 Mar 20245,150.005,175.005,125.005,150.004,722.7839,983,000
07 Mar 20245,175.005,200.005,100.005,125.004,699.8555,244,400
06 Mar 20245,125.005,200.005,100.005,175.004,745.7029,210,000
05 Mar 20245,225.005,225.005,100.005,100.004,676.9353,172,900
04 Mar 20245,250.005,275.005,175.005,200.004,768.6357,118,400
01 Mar 20245,225.005,275.005,150.005,225.004,791.5664,835,200
29 Feb 20245,250.005,300.005,200.005,225.004,791.5685,412,900
28 Feb 20245,325.005,425.005,200.005,225.004,791.56216,020,000
27 Feb 20245,125.005,175.005,050.005,175.004,745.7046,555,200
26 Feb 20245,150.005,200.005,075.005,125.004,699.8550,291,500
23 Feb 20245,250.005,275.005,100.005,125.004,699.8581,214,600
22 Feb 20245,275.005,300.005,275.005,275.004,837.4141,938,600
21 Feb 20245,200.005,300.005,175.005,250.004,814.4868,374,800
20 Feb 20245,125.005,250.005,125.005,200.004,768.6341,623,800
19 Feb 20245,200.005,250.005,075.005,125.004,699.8589,709,800
16 Feb 20245,125.005,200.005,100.005,200.004,768.6375,502,700
15 Feb 20245,325.005,325.005,075.005,125.004,699.85124,120,800
13 Feb 20245,300.005,300.005,150.005,200.004,768.6363,689,100
12 Feb 20245,300.005,350.005,225.005,300.004,860.3380,552,600
07 Feb 20245,250.005,325.005,250.005,325.004,883.2668,376,900
06 Feb 20245,175.005,275.005,150.005,250.004,814.4846,257,400
05 Feb 20245,325.005,350.005,150.005,175.004,745.7088,826,000
02 Feb 20245,150.005,325.005,125.005,325.004,883.26104,840,200
01 Feb 20245,100.005,175.005,075.005,125.004,699.8555,358,600
31 Jan 20245,125.005,150.005,050.005,125.004,699.8579,343,600
30 Jan 20244,920.005,175.004,900.005,100.004,676.93165,689,300
29 Jan 20245,075.005,075.004,910.004,930.004,521.03132,819,200
26 Jan 20245,050.005,075.004,990.005,075.004,654.0071,861,600
25 Jan 20245,075.005,150.005,025.005,050.004,631.0781,025,300
24 Jan 20245,150.005,175.004,980.005,075.004,654.00246,293,300
23 Jan 20245,150.005,200.005,075.005,125.004,699.85176,612,600
22 Jan 20245,350.005,425.005,225.005,225.004,791.56169,967,200
19 Jan 20245,375.005,400.005,300.005,350.004,906.1952,865,000
18 Jan 20245,400.005,400.005,325.005,375.004,929.1171,517,600
17 Jan 20245,500.005,525.005,350.005,400.004,952.04114,587,100
16 Jan 20245,525.005,525.005,475.005,500.005,043.7444,840,900
15 Jan 20245,600.005,600.005,500.005,525.005,066.6779,502,600
12 Jan 20245,550.005,625.005,550.005,600.005,135.4528,821,000
11 Jan 20245,550.005,625.005,525.005,550.005,089.6039,941,000
10 Jan 20245,500.005,575.005,450.005,525.005,066.6775,423,900
09 Jan 20245,600.005,600.005,525.005,575.005,112.5236,777,600
08 Jan 20245,625.005,675.005,550.005,575.005,112.5239,614,600
05 Jan 20245,725.005,750.005,625.005,625.005,158.3739,167,600
04 Jan 20245,600.005,750.005,600.005,700.005,227.1552,008,000
03 Jan 20245,700.005,700.005,600.005,600.005,135.4537,187,300
02 Jan 20245,625.005,700.005,575.005,700.005,227.1536,479,600
29 Dec 20235,600.005,675.005,575.005,650.005,181.3036,245,000
28 Dec 20235,575.005,600.005,550.005,600.005,135.4531,643,200
27 Dec 20235,550.005,575.005,500.005,550.005,089.6034,332,400
22 Dec 20235,550.005,600.005,500.005,550.005,089.6038,055,800
21 Dec 20235,600.005,600.005,475.005,550.005,089.60114,749,900
20 Dec 20235,650.005,700.005,625.005,625.005,158.3727,178,500
19 Dec 20235,625.005,650.005,600.005,625.005,158.3733,668,300
18 Dec 20235,650.005,650.005,550.005,600.005,135.4539,134,200
15 Dec 20235,625.005,700.005,600.005,650.005,181.3093,580,400
14 Dec 20235,600.005,650.005,575.005,625.005,158.3765,510,200
13 Dec 20235,550.005,600.005,525.005,525.005,066.6731,196,600
12 Dec 20235,675.005,675.005,550.005,575.005,112.5219,272,900
11 Dec 20235,650.005,675.005,525.005,600.005,135.4539,510,200
08 Dec 20235,675.005,700.005,625.005,675.005,204.2326,972,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...