New Zealand markets closed

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
4,610.00+120.00 (+2.67%)
At close: 04:14PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20244,500.004,620.004,500.004,610.004,610.0092,236,800
25 Jul 20244,530.004,530.004,450.004,490.004,490.0040,364,400
24 Jul 20244,470.004,560.004,460.004,530.004,530.0050,741,700
23 Jul 20244,510.004,530.004,450.004,450.004,450.0046,427,300
22 Jul 20244,530.004,540.004,480.004,520.004,520.0033,128,600
19 Jul 20244,520.004,540.004,480.004,530.004,530.0040,785,800
18 Jul 20244,470.004,540.004,460.004,540.004,540.0054,184,300
17 Jul 20244,420.004,470.004,400.004,460.004,460.0049,379,700
16 Jul 20244,480.004,490.004,380.004,380.004,380.0083,814,800
15 Jul 20244,540.004,550.004,460.004,470.004,470.0053,234,000
12 Jul 20244,510.004,570.004,500.004,540.004,540.0054,299,700
11 Jul 20244,550.004,600.004,500.004,510.004,510.0071,140,800
10 Jul 20244,570.004,580.004,520.004,540.004,540.0044,563,900
09 Jul 20244,620.004,620.004,540.004,560.004,560.0084,784,500
08 Jul 20244,600.004,640.004,560.004,640.004,640.0069,535,000
05 Jul 20244,570.004,610.004,540.004,580.004,580.0053,196,500
04 Jul 20244,580.004,610.004,550.004,550.004,550.0044,755,400
03 Jul 20244,550.004,580.004,520.004,570.004,570.0030,743,200
02 Jul 20244,610.004,620.004,510.004,530.004,530.0072,229,800
01 Jul 20244,490.004,620.004,490.004,620.004,620.00141,627,300
28 Jun 20244,430.004,560.004,430.004,460.004,460.00127,293,900
27 Jun 20244,430.004,440.004,400.004,430.004,430.0021,784,700
26 Jun 20244,400.004,450.004,370.004,420.004,420.0038,397,100
25 Jun 20244,440.004,440.004,360.004,400.004,400.0050,385,000
24 Jun 20244,480.004,500.004,410.004,430.004,430.0036,677,200
21 Jun 20244,450.004,530.004,410.004,490.004,490.0098,313,200
20 Jun 20244,440.004,470.004,360.004,450.004,450.0035,160,300
19 Jun 20244,450.004,510.004,420.004,450.004,450.0048,727,600
14 Jun 20244,480.004,530.004,410.004,420.004,420.0057,967,500
13 Jun 20244,410.004,480.004,400.004,460.004,460.0055,824,400
12 Jun 20244,350.004,410.004,290.004,360.004,360.0065,665,400
11 Jun 20244,500.004,500.004,350.004,350.004,350.0071,234,400
10 Jun 20244,560.004,560.004,500.004,510.004,510.0019,932,200
07 Jun 20244,550.004,570.004,530.004,560.004,560.0034,027,900
06 Jun 20244,620.004,620.004,530.004,560.004,560.0043,632,400
05 Jun 20244,560.004,640.004,550.004,600.004,600.0065,856,400
04 Jun 20244,510.004,630.004,480.004,580.004,580.0092,676,800
03 Jun 20244,330.004,530.004,330.004,500.004,500.0077,444,200
31 May 20244,340.004,370.004,290.004,290.004,290.00144,592,700
30 May 20244,450.004,450.004,310.004,320.004,320.00112,636,300
29 May 20244,800.004,800.004,370.004,460.004,460.00148,814,900
28 May 20244,560.004,600.004,510.004,510.004,510.0042,542,400
27 May 20244,700.004,720.004,550.004,550.004,550.0086,050,000
22 May 20244,720.004,730.004,700.004,710.004,710.0025,932,300
21 May 20244,750.004,770.004,700.004,700.004,700.0057,558,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...