ASII.JK - PT Astra International Tbk
Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 6,500.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | 16,491,800 |
| 30 May 2023 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 23,340,800 |
| 29 May 2023 | 6,625.00 | 6,625.00 | 6,475.00 | 6,600.00 | 6,600.00 | 27,939,400 |
| 26 May 2023 | 6,600.00 | 6,600.00 | 6,525.00 | 6,600.00 | 6,600.00 | 25,356,200 |
| 25 May 2023 | 6,700.00 | 6,700.00 | 6,525.00 | 6,600.00 | 6,600.00 | 43,564,900 |
| 24 May 2023 | 6,575.00 | 6,675.00 | 6,500.00 | 6,675.00 | 6,675.00 | 54,136,600 |
| 23 May 2023 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | 49,261,900 |
| 22 May 2023 | 6,525.00 | 6,650.00 | 6,425.00 | 6,600.00 | 6,600.00 | 63,793,800 |
| 19 May 2023 | 6,400.00 | 6,550.00 | 6,350.00 | 6,475.00 | 6,475.00 | 75,548,600 |
| 17 May 2023 | 6,350.00 | 6,350.00 | 6,275.00 | 6,325.00 | 6,325.00 | 29,480,000 |
| 16 May 2023 | 6,350.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,275.00 | 19,445,400 |
| 15 May 2023 | 6,275.00 | 6,350.00 | 6,175.00 | 6,350.00 | 6,350.00 | 42,039,400 |
| 12 May 2023 | 6,225.00 | 6,275.00 | 6,175.00 | 6,225.00 | 6,225.00 | 67,576,500 |
| 11 May 2023 | 6,350.00 | 6,350.00 | 6,175.00 | 6,250.00 | 6,250.00 | 39,596,900 |
| 10 May 2023 | 6,350.00 | 6,425.00 | 6,300.00 | 6,325.00 | 6,325.00 | 52,404,700 |
| 09 May 2023 | 6,125.00 | 6,325.00 | 6,075.00 | 6,325.00 | 6,325.00 | 96,938,100 |
| 08 May 2023 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 6,125.00 | 95,087,500 |
| 05 May 2023 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 82,270,600 |
| 05 May 2023 | 552 Dividend | |||||
| 04 May 2023 | 6,600.00 | 6,625.00 | 6,550.00 | 6,600.00 | 6,048.00 | 132,167,800 |
| 03 May 2023 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 6,070.91 | 106,341,300 |
| 02 May 2023 | 6,775.00 | 6,775.00 | 6,600.00 | 6,675.00 | 6,116.73 | 62,972,600 |
| 28 Apr 2023 | 6,700.00 | 6,750.00 | 6,675.00 | 6,750.00 | 6,185.45 | 64,976,400 |
| 27 Apr 2023 | 6,675.00 | 6,725.00 | 6,625.00 | 6,700.00 | 6,139.64 | 45,762,900 |
| 26 Apr 2023 | 6,625.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,139.64 | 182,919,200 |
| 18 Apr 2023 | 6,275.00 | 6,475.00 | 6,275.00 | 6,425.00 | 5,887.64 | 101,792,500 |
| 17 Apr 2023 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 5,704.36 | 33,965,200 |
| 14 Apr 2023 | 6,275.00 | 6,300.00 | 6,200.00 | 6,200.00 | 5,681.45 | 45,556,300 |
| 13 Apr 2023 | 6,225.00 | 6,275.00 | 6,175.00 | 6,250.00 | 5,727.27 | 35,138,600 |
| 12 Apr 2023 | 6,150.00 | 6,300.00 | 6,125.00 | 6,250.00 | 5,727.27 | 126,817,700 |
| 11 Apr 2023 | 5,950.00 | 6,100.00 | 5,925.00 | 6,075.00 | 5,566.91 | 37,545,800 |
| 10 Apr 2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,975.00 | 5,475.27 | 40,039,500 |
| 06 Apr 2023 | 6,000.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,429.45 | 32,964,500 |
| 05 Apr 2023 | 6,025.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,498.18 | 27,556,300 |
| 04 Apr 2023 | 6,025.00 | 6,050.00 | 5,950.00 | 6,025.00 | 5,521.09 | 35,612,700 |
| 03 Apr 2023 | 6,050.00 | 6,100.00 | 5,975.00 | 6,000.00 | 5,498.18 | 44,636,200 |
| 31 Mar 2023 | 5,950.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,498.18 | 40,364,100 |
| 30 Mar 2023 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,406.55 | 40,174,400 |
| 29 Mar 2023 | 5,850.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,452.36 | 81,945,000 |
| 28 Mar 2023 | 5,900.00 | 5,925.00 | 5,850.00 | 5,850.00 | 5,360.73 | 42,944,400 |
| 27 Mar 2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,383.64 | 32,493,100 |
| 24 Mar 2023 | 5,925.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,452.36 | 60,721,800 |
| 21 Mar 2023 | 5,850.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,383.64 | 40,671,600 |
| 20 Mar 2023 | 5,850.00 | 5,900.00 | 5,800.00 | 5,875.00 | 5,383.64 | 22,146,000 |
| 17 Mar 2023 | 5,875.00 | 5,925.00 | 5,850.00 | 5,850.00 | 5,360.73 | 74,811,900 |
| 16 Mar 2023 | 5,775.00 | 5,875.00 | 5,675.00 | 5,850.00 | 5,360.73 | 33,947,700 |
| 15 Mar 2023 | 5,850.00 | 5,875.00 | 5,775.00 | 5,775.00 | 5,292.00 | 40,170,800 |
| 14 Mar 2023 | 5,900.00 | 5,925.00 | 5,750.00 | 5,775.00 | 5,292.00 | 56,988,600 |
| 13 Mar 2023 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 5,429.45 | 28,402,600 |
| 10 Mar 2023 | 5,975.00 | 6,000.00 | 5,900.00 | 5,975.00 | 5,475.27 | 33,330,500 |
| 09 Mar 2023 | 5,975.00 | 6,050.00 | 5,950.00 | 6,025.00 | 5,521.09 | 23,104,400 |
| 08 Mar 2023 | 5,900.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,429.45 | 40,374,900 |
| 07 Mar 2023 | 6,050.00 | 6,075.00 | 5,900.00 | 5,950.00 | 5,452.36 | 41,630,000 |
| 06 Mar 2023 | 6,100.00 | 6,125.00 | 6,050.00 | 6,075.00 | 5,566.91 | 22,141,000 |
| 03 Mar 2023 | 6,150.00 | 6,150.00 | 6,025.00 | 6,050.00 | 5,544.00 | 32,818,500 |
| 02 Mar 2023 | 6,150.00 | 6,175.00 | 6,075.00 | 6,150.00 | 5,635.64 | 26,943,600 |
| 01 Mar 2023 | 6,100.00 | 6,175.00 | 6,050.00 | 6,150.00 | 5,635.64 | 49,851,200 |
| 28 Feb 2023 | 6,200.00 | 6,275.00 | 6,100.00 | 6,100.00 | 5,589.82 | 154,669,700 |
| 27 Feb 2023 | 5,725.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,314.91 | 28,650,400 |
| 24 Feb 2023 | 5,675.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,269.09 | 30,869,400 |
| 23 Feb 2023 | 5,650.00 | 5,700.00 | 5,575.00 | 5,650.00 | 5,177.45 | 33,406,700 |
| 22 Feb 2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,625.00 | 5,154.55 | 24,822,300 |
| 21 Feb 2023 | 5,600.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,108.73 | 26,985,200 |
| 20 Feb 2023 | 5,675.00 | 5,700.00 | 5,575.00 | 5,600.00 | 5,131.64 | 29,576,500 |
| 17 Feb 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,675.00 | 5,200.36 | 31,273,200 |
| 16 Feb 2023 | 5,700.00 | 5,700.00 | 5,625.00 | 5,700.00 | 5,223.27 | 19,014,100 |
| 15 Feb 2023 | 5,725.00 | 5,725.00 | 5,575.00 | 5,675.00 | 5,200.36 | 38,862,100 |
| 14 Feb 2023 | 5,750.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,246.18 | 31,292,000 |
| 13 Feb 2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,246.18 | 22,154,800 |
| 10 Feb 2023 | 5,600.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,223.27 | 71,158,200 |
| 09 Feb 2023 | 5,825.00 | 5,850.00 | 5,675.00 | 5,675.00 | 5,200.36 | 48,263,600 |
| 08 Feb 2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,314.91 | 27,235,100 |
| 07 Feb 2023 | 5,825.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,383.64 | 29,536,700 |
| 06 Feb 2023 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,360.73 | 31,033,700 |
| 03 Feb 2023 | 5,975.00 | 5,975.00 | 5,875.00 | 5,875.00 | 5,383.64 | 24,629,700 |
| 02 Feb 2023 | 5,950.00 | 5,975.00 | 5,875.00 | 5,925.00 | 5,429.45 | 30,039,900 |
| 01 Feb 2023 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,498.18 | 35,355,300 |
| 31 Jan 2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 5,498.18 | 89,064,100 |
| 30 Jan 2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,875.00 | 5,383.64 | 34,817,500 |
| 27 Jan 2023 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,383.64 | 31,869,800 |
| 26 Jan 2023 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,406.55 | 40,168,400 |
| 25 Jan 2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,452.36 | 18,115,800 |
| 24 Jan 2023 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,429.45 | 26,217,800 |
| 20 Jan 2023 | 5,875.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,406.55 | 54,173,000 |
| 19 Jan 2023 | 5,650.00 | 5,875.00 | 5,650.00 | 5,850.00 | 5,360.73 | 95,543,300 |
| 18 Jan 2023 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,177.45 | 28,120,700 |
| 17 Jan 2023 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,085.82 | 66,999,600 |
| 16 Jan 2023 | 5,525.00 | 5,600.00 | 5,475.00 | 5,600.00 | 5,131.64 | 48,458,700 |
| 13 Jan 2023 | 5,375.00 | 5,500.00 | 5,300.00 | 5,450.00 | 4,994.18 | 52,039,800 |
| 12 Jan 2023 | 5,200.00 | 5,375.00 | 5,200.00 | 5,350.00 | 4,902.55 | 61,374,300 |
| 11 Jan 2023 | 5,325.00 | 5,350.00 | 5,200.00 | 5,225.00 | 4,788.00 | 45,514,800 |
| 10 Jan 2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,325.00 | 4,879.64 | 62,964,600 |
| 09 Jan 2023 | 5,500.00 | 5,500.00 | 5,275.00 | 5,350.00 | 4,902.55 | 63,437,700 |
| 06 Jan 2023 | 5,400.00 | 5,525.00 | 5,350.00 | 5,450.00 | 4,994.18 | 59,754,600 |
| 05 Jan 2023 | 5,650.00 | 5,700.00 | 5,375.00 | 5,375.00 | 4,925.45 | 106,047,000 |
| 04 Jan 2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,200.36 | 32,578,900 |
| 03 Jan 2023 | 5,675.00 | 5,700.00 | 5,625.00 | 5,650.00 | 5,177.45 | 22,854,400 |
| 02 Jan 2023 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,223.27 | 12,068,800 |
| 30 Dec 2022 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,223.27 | 36,384,500 |
| 29 Dec 2022 | 5,600.00 | 5,675.00 | 5,550.00 | 5,650.00 | 5,177.45 | 32,241,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.