New Zealand markets closed

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
5,125.00-150.00 (-2.84%)
At close: 04:14PM WIB
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20245,250.005,275.005,100.005,125.005,125.0081,214,600
22 Feb 20245,275.005,300.005,275.005,275.005,275.0041,938,600
21 Feb 20245,200.005,300.005,175.005,250.005,250.0068,374,800
20 Feb 20245,125.005,250.005,125.005,200.005,200.0041,623,800
19 Feb 20245,200.005,250.005,075.005,125.005,125.0089,709,800
16 Feb 20245,125.005,200.005,100.005,200.005,200.0075,502,700
15 Feb 20245,325.005,325.005,075.005,125.005,125.00124,120,800
13 Feb 20245,300.005,300.005,150.005,200.005,200.0063,689,100
12 Feb 20245,300.005,350.005,225.005,300.005,300.0080,552,600
07 Feb 20245,250.005,325.005,250.005,325.005,325.0068,376,900
06 Feb 20245,175.005,275.005,150.005,250.005,250.0046,257,400
05 Feb 20245,325.005,350.005,150.005,175.005,175.0088,826,000
02 Feb 20245,150.005,325.005,125.005,325.005,325.00104,840,200
01 Feb 20245,100.005,175.005,075.005,125.005,125.0055,358,600
31 Jan 20245,125.005,150.005,050.005,125.005,125.0079,343,600
30 Jan 20244,920.005,175.004,900.005,100.005,100.00165,689,300
29 Jan 20245,075.005,075.004,910.004,930.004,930.00132,819,200
26 Jan 20245,050.005,075.004,990.005,075.005,075.0071,861,600
25 Jan 20245,075.005,150.005,025.005,050.005,050.0081,025,300
24 Jan 20245,150.005,175.004,980.005,075.005,075.00246,293,300
23 Jan 20245,150.005,200.005,075.005,125.005,125.00176,612,600
22 Jan 20245,350.005,425.005,225.005,225.005,225.00169,967,200
19 Jan 20245,375.005,400.005,300.005,350.005,350.0052,865,000
18 Jan 20245,400.005,400.005,325.005,375.005,375.0071,517,600
17 Jan 20245,500.005,525.005,350.005,400.005,400.00114,587,100
16 Jan 20245,525.005,525.005,475.005,500.005,500.0044,840,900
15 Jan 20245,600.005,600.005,500.005,525.005,525.0079,502,600
12 Jan 20245,550.005,625.005,550.005,600.005,600.0028,821,000
11 Jan 20245,550.005,625.005,525.005,550.005,550.0039,941,000
10 Jan 20245,500.005,575.005,450.005,525.005,525.0075,423,900
09 Jan 20245,600.005,600.005,525.005,575.005,575.0036,777,600
08 Jan 20245,625.005,675.005,550.005,575.005,575.0039,614,600
05 Jan 20245,725.005,750.005,625.005,625.005,625.0039,167,600
04 Jan 20245,600.005,750.005,600.005,700.005,700.0052,008,000
03 Jan 20245,700.005,700.005,600.005,600.005,600.0037,187,300
02 Jan 20245,625.005,700.005,575.005,700.005,700.0036,479,600
29 Dec 20235,600.005,675.005,575.005,650.005,650.0036,245,000
28 Dec 20235,575.005,600.005,550.005,600.005,600.0031,643,200
27 Dec 20235,550.005,575.005,500.005,550.005,550.0034,332,400
22 Dec 20235,550.005,600.005,500.005,550.005,550.0038,055,800
21 Dec 20235,600.005,600.005,475.005,550.005,550.00114,749,900
20 Dec 20235,650.005,700.005,625.005,625.005,625.0027,178,500
19 Dec 20235,625.005,650.005,600.005,625.005,625.0033,668,300
18 Dec 20235,650.005,650.005,550.005,600.005,600.0039,134,200
15 Dec 20235,625.005,700.005,600.005,650.005,650.0093,580,400
14 Dec 20235,600.005,650.005,575.005,625.005,625.0065,510,200
13 Dec 20235,550.005,600.005,525.005,525.005,525.0031,196,600
12 Dec 20235,675.005,675.005,550.005,575.005,575.0019,272,900
11 Dec 20235,650.005,675.005,525.005,600.005,600.0039,510,200
08 Dec 20235,675.005,700.005,625.005,675.005,675.0026,972,000
07 Dec 20235,750.005,750.005,600.005,675.005,675.0040,599,000
06 Dec 20235,700.005,825.005,700.005,725.005,725.0041,363,700
05 Dec 20235,775.005,800.005,675.005,725.005,725.0025,787,200
04 Dec 20235,750.005,825.005,725.005,750.005,750.0057,590,700
01 Dec 20235,450.005,750.005,450.005,750.005,750.00145,374,400
30 Nov 20235,575.005,575.005,400.005,400.005,400.00161,684,600
29 Nov 20235,600.005,650.005,525.005,525.005,525.0075,070,800
28 Nov 20235,675.005,675.005,550.005,550.005,550.0086,907,600
27 Nov 20235,725.005,750.005,600.005,625.005,625.0063,360,900
24 Nov 20235,700.005,750.005,700.005,725.005,725.009,347,300
23 Nov 20235,675.005,725.005,675.005,700.005,700.0043,425,400
22 Nov 20235,775.005,775.005,650.005,675.005,675.0036,329,500
21 Nov 20235,800.005,850.005,750.005,775.005,775.0017,153,300
20 Nov 20235,725.005,850.005,700.005,800.005,800.0022,940,000
17 Nov 20235,800.005,825.005,700.005,700.005,700.0027,116,700
16 Nov 20235,750.005,825.005,725.005,825.005,825.0017,422,800
15 Nov 20235,750.005,850.005,700.005,750.005,750.0034,814,300
14 Nov 20235,675.005,725.005,650.005,675.005,675.0012,066,000
13 Nov 20235,825.005,825.005,650.005,650.005,650.0024,673,700
10 Nov 20235,725.005,775.005,725.005,775.005,775.0015,229,800
09 Nov 20235,775.005,825.005,725.005,750.005,750.0020,420,100
08 Nov 20235,800.005,825.005,675.005,725.005,725.0038,367,700
07 Nov 20235,925.005,950.005,775.005,825.005,825.0030,298,200
06 Nov 20235,925.005,950.005,900.005,925.005,925.0029,757,300
03 Nov 20235,850.005,925.005,825.005,900.005,900.0043,395,900
02 Nov 20235,850.005,900.005,800.005,800.005,800.0046,166,200
01 Nov 20235,900.006,000.005,800.005,800.005,800.0091,836,500
31 Oct 20235,850.005,900.005,775.005,775.005,775.0046,118,000
30 Oct 20235,750.005,825.005,675.005,800.005,800.0017,820,800
27 Oct 20235,750.005,775.005,725.005,725.005,725.0035,328,800
26 Oct 20235,775.005,800.005,675.005,725.005,725.0018,969,800
25 Oct 20235,825.005,925.005,775.005,775.005,775.0051,542,400
24 Oct 20235,600.005,850.005,600.005,800.005,800.0057,283,100
23 Oct 20235,725.005,750.005,600.005,600.005,600.0057,516,800
20 Oct 20235,675.005,750.005,650.005,700.005,700.0056,606,100
19 Oct 20235,825.005,850.005,700.005,725.005,725.0060,258,300
18 Oct 20235,850.006,000.005,825.005,825.005,825.0053,751,300
17 Oct 20235,875.005,925.005,850.005,850.005,850.0040,295,600
16 Oct 20235,925.005,975.005,825.005,850.005,850.0052,414,600
13 Oct 20236,000.006,025.005,950.005,975.005,975.0032,794,800
12 Oct 20236,000.006,025.005,950.005,950.005,950.0071,954,600
12 Oct 202398 Dividend
11 Oct 20236,075.006,125.006,050.006,050.005,952.0045,959,600
10 Oct 20236,175.006,175.006,050.006,050.005,952.0036,797,700
09 Oct 20236,150.006,225.006,100.006,125.006,025.7943,718,300
06 Oct 20236,050.006,150.006,050.006,075.005,976.6018,104,300
05 Oct 20236,125.006,175.006,025.006,025.005,927.4055,924,900
04 Oct 20236,175.006,200.006,050.006,075.005,976.6055,496,200
03 Oct 20236,275.006,275.006,200.006,200.006,099.5725,350,100
02 Oct 20236,275.006,350.006,250.006,275.006,173.3623,884,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...