UK Markets open in 6 hrs 22 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,265.80 -929.03 (-3.84%)
PT Astra International Tbk (ASII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:13PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | 7,125.00 | 7,175.00 | 6,825.00 | 6,950.00 | 6,950.00 | 46,368,600 |
| 20 May 2022 | 7,050.00 | 7,200.00 | 7,050.00 | 7,125.00 | 7,125.00 | 37,674,800 |
| 19 May 2022 | 6,925.00 | 7,125.00 | 6,850.00 | 7,000.00 | 7,000.00 | 27,558,300 |
| 18 May 2022 | 6,975.00 | 7,200.00 | 6,925.00 | 7,100.00 | 7,100.00 | 44,859,900 |
| 17 May 2022 | 7,250.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 40,279,200 |
| 13 May 2022 | 6,900.00 | 7,225.00 | 6,850.00 | 7,125.00 | 7,125.00 | 73,260,300 |
| 12 May 2022 | 6,900.00 | 7,025.00 | 6,725.00 | 6,850.00 | 6,850.00 | 45,587,500 |
| 11 May 2022 | 7,025.00 | 7,225.00 | 6,900.00 | 6,900.00 | 6,900.00 | 71,287,600 |
| 10 May 2022 | 6,650.00 | 7,000.00 | 6,625.00 | 7,000.00 | 7,000.00 | 118,477,400 |
| 09 May 2022 | 7,425.00 | 7,425.00 | 7,050.00 | 7,050.00 | 7,050.00 | 81,089,600 |
| 28 Apr 2022 | 7,250.00 | 7,700.00 | 7,225.00 | 7,575.00 | 7,575.00 | 118,152,200 |
| 27 Apr 2022 | 7,175.00 | 7,200.00 | 7,050.00 | 7,125.00 | 7,125.00 | 34,988,500 |
| 26 Apr 2022 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 39,223,700 |
| 25 Apr 2022 | 7,050.00 | 7,150.00 | 6,875.00 | 7,075.00 | 7,075.00 | 52,305,700 |
| 22 Apr 2022 | 6,975.00 | 7,100.00 | 6,875.00 | 7,050.00 | 7,050.00 | 39,795,300 |
| 21 Apr 2022 | 6,925.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 51,438,900 |
| 20 Apr 2022 | 6,900.00 | 6,975.00 | 6,825.00 | 6,900.00 | 6,900.00 | 39,881,900 |
| 19 Apr 2022 | 7,050.00 | 7,050.00 | 6,800.00 | 6,900.00 | 6,900.00 | 29,237,600 |
| 18 Apr 2022 | 6,900.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 32,962,100 |
| 14 Apr 2022 | 6,975.00 | 7,050.00 | 6,875.00 | 6,875.00 | 6,875.00 | 23,891,600 |
| 13 Apr 2022 | 6,950.00 | 7,000.00 | 6,875.00 | 6,975.00 | 6,975.00 | 52,818,100 |
| 12 Apr 2022 | 6,875.00 | 6,950.00 | 6,825.00 | 6,950.00 | 6,950.00 | 41,879,800 |
| 11 Apr 2022 | 6,975.00 | 7,000.00 | 6,750.00 | 6,850.00 | 6,850.00 | 51,481,700 |
| 08 Apr 2022 | 7,000.00 | 7,075.00 | 6,900.00 | 7,000.00 | 7,000.00 | 55,006,300 |
| 07 Apr 2022 | 6,950.00 | 7,000.00 | 6,850.00 | 6,900.00 | 6,900.00 | 41,492,600 |
| 06 Apr 2022 | 6,825.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 48,854,700 |
| 05 Apr 2022 | 6,825.00 | 6,900.00 | 6,725.00 | 6,900.00 | 6,900.00 | 28,581,200 |
| 04 Apr 2022 | 6,775.00 | 6,825.00 | 6,675.00 | 6,825.00 | 6,825.00 | 29,374,100 |
| 01 Apr 2022 | 6,775.00 | 6,775.00 | 6,625.00 | 6,700.00 | 6,700.00 | 35,365,600 |
| 31 Mar 2022 | 6,675.00 | 6,675.00 | 6,575.00 | 6,575.00 | 6,575.00 | 41,346,500 |
| 30 Mar 2022 | 6,550.00 | 6,650.00 | 6,500.00 | 6,650.00 | 6,650.00 | 34,320,500 |
| 29 Mar 2022 | 6,600.00 | 6,700.00 | 6,550.00 | 6,550.00 | 6,550.00 | 24,901,500 |
| 28 Mar 2022 | 6,400.00 | 6,775.00 | 6,400.00 | 6,700.00 | 6,700.00 | 68,545,500 |
| 25 Mar 2022 | 6,550.00 | 6,575.00 | 6,375.00 | 6,400.00 | 6,400.00 | 42,984,300 |
| 24 Mar 2022 | 6,425.00 | 6,575.00 | 6,425.00 | 6,575.00 | 6,575.00 | 37,635,100 |
| 23 Mar 2022 | 6,575.00 | 6,575.00 | 6,450.00 | 6,475.00 | 6,475.00 | 27,348,900 |
| 22 Mar 2022 | 6,600.00 | 6,600.00 | 6,500.00 | 6,575.00 | 6,575.00 | 39,260,600 |
| 21 Mar 2022 | 6,450.00 | 6,600.00 | 6,450.00 | 6,600.00 | 6,600.00 | 72,452,300 |
| 18 Mar 2022 | 6,450.00 | 6,450.00 | 6,325.00 | 6,400.00 | 6,400.00 | 69,493,500 |
| 17 Mar 2022 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 6,425.00 | 53,844,700 |
| 16 Mar 2022 | 6,325.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 55,776,300 |
| 15 Mar 2022 | 6,425.00 | 6,450.00 | 6,275.00 | 6,300.00 | 6,300.00 | 57,193,600 |
| 14 Mar 2022 | 6,350.00 | 6,425.00 | 6,300.00 | 6,375.00 | 6,375.00 | 61,811,900 |
| 11 Mar 2022 | 6,175.00 | 6,300.00 | 6,125.00 | 6,275.00 | 6,275.00 | 32,940,500 |
| 10 Mar 2022 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 56,584,100 |
| 09 Mar 2022 | 6,500.00 | 6,500.00 | 6,225.00 | 6,300.00 | 6,300.00 | 107,853,200 |
| 08 Mar 2022 | 6,000.00 | 6,550.00 | 5,975.00 | 6,250.00 | 6,250.00 | 256,655,000 |
| 07 Mar 2022 | 5,600.00 | 5,825.00 | 5,550.00 | 5,800.00 | 5,800.00 | 59,978,000 |
| 04 Mar 2022 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 5,625.00 | 50,348,400 |
| 02 Mar 2022 | 5,650.00 | 5,700.00 | 5,500.00 | 5,525.00 | 5,525.00 | 80,565,600 |
| 01 Mar 2022 | 5,800.00 | 5,950.00 | 5,700.00 | 5,700.00 | 5,700.00 | 101,227,600 |
| 25 Feb 2022 | 5,700.00 | 5,800.00 | 5,650.00 | 5,800.00 | 5,800.00 | 97,598,000 |
| 24 Feb 2022 | 5,625.00 | 5,775.00 | 5,525.00 | 5,700.00 | 5,700.00 | 76,492,000 |
| 23 Feb 2022 | 5,575.00 | 5,650.00 | 5,525.00 | 5,650.00 | 5,650.00 | 44,299,100 |
| 22 Feb 2022 | 5,525.00 | 5,575.00 | 5,450.00 | 5,575.00 | 5,575.00 | 49,233,600 |
| 21 Feb 2022 | 5,625.00 | 5,650.00 | 5,550.00 | 5,575.00 | 5,575.00 | 27,509,200 |
| 18 Feb 2022 | 5,450.00 | 5,625.00 | 5,425.00 | 5,600.00 | 5,600.00 | 53,981,400 |
| 17 Feb 2022 | 5,500.00 | 5,525.00 | 5,425.00 | 5,475.00 | 5,475.00 | 47,572,000 |
| 16 Feb 2022 | 5,550.00 | 5,600.00 | 5,475.00 | 5,475.00 | 5,475.00 | 46,730,000 |
| 15 Feb 2022 | 5,300.00 | 5,525.00 | 5,300.00 | 5,500.00 | 5,500.00 | 77,964,800 |
| 14 Feb 2022 | 5,400.00 | 5,425.00 | 5,250.00 | 5,300.00 | 5,300.00 | 74,307,400 |
| 11 Feb 2022 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 5,450.00 | 36,376,700 |
| 10 Feb 2022 | 5,575.00 | 5,625.00 | 5,450.00 | 5,450.00 | 5,450.00 | 93,265,400 |
| 09 Feb 2022 | 5,550.00 | 5,650.00 | 5,475.00 | 5,550.00 | 5,550.00 | 80,244,900 |
| 08 Feb 2022 | 5,525.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 95,691,000 |
| 07 Feb 2022 | 5,500.00 | 5,525.00 | 5,450.00 | 5,475.00 | 5,475.00 | 46,685,400 |
| 04 Feb 2022 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 5,500.00 | 16,052,500 |
| 03 Feb 2022 | 5,500.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 38,565,600 |
| 02 Feb 2022 | 5,500.00 | 5,525.00 | 5,425.00 | 5,500.00 | 5,500.00 | 33,450,400 |
| 31 Jan 2022 | 5,475.00 | 5,550.00 | 5,450.00 | 5,475.00 | 5,475.00 | 32,006,300 |
| 28 Jan 2022 | 5,475.00 | 5,525.00 | 5,450.00 | 5,475.00 | 5,475.00 | 27,378,500 |
| 27 Jan 2022 | 5,425.00 | 5,525.00 | 5,400.00 | 5,475.00 | 5,475.00 | 34,574,800 |
| 26 Jan 2022 | 5,500.00 | 5,500.00 | 5,425.00 | 5,450.00 | 5,450.00 | 27,985,700 |
| 25 Jan 2022 | 5,500.00 | 5,500.00 | 5,375.00 | 5,450.00 | 5,450.00 | 56,709,200 |
| 24 Jan 2022 | 5,600.00 | 5,625.00 | 5,525.00 | 5,525.00 | 5,525.00 | 27,127,800 |
| 21 Jan 2022 | 5,525.00 | 5,625.00 | 5,500.00 | 5,600.00 | 5,600.00 | 40,709,600 |
| 20 Jan 2022 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 5,525.00 | 46,564,600 |
| 19 Jan 2022 | 5,650.00 | 5,675.00 | 5,575.00 | 5,600.00 | 5,600.00 | 38,051,800 |
| 18 Jan 2022 | 5,675.00 | 5,725.00 | 5,575.00 | 5,650.00 | 5,650.00 | 28,165,300 |
| 17 Jan 2022 | 5,775.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,675.00 | 15,859,100 |
| 14 Jan 2022 | 5,775.00 | 5,800.00 | 5,700.00 | 5,725.00 | 5,725.00 | 17,719,100 |
| 13 Jan 2022 | 5,725.00 | 5,775.00 | 5,675.00 | 5,775.00 | 5,775.00 | 18,618,100 |
| 12 Jan 2022 | 5,725.00 | 5,725.00 | 5,650.00 | 5,725.00 | 5,725.00 | 21,283,700 |
| 11 Jan 2022 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 21,800,300 |
| 10 Jan 2022 | 5,675.00 | 5,725.00 | 5,650.00 | 5,650.00 | 5,650.00 | 15,379,400 |
| 07 Jan 2022 | 5,725.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 25,014,800 |
| 06 Jan 2022 | 5,600.00 | 5,675.00 | 5,575.00 | 5,675.00 | 5,675.00 | 32,155,800 |
| 05 Jan 2022 | 5,725.00 | 5,775.00 | 5,550.00 | 5,575.00 | 5,575.00 | 50,423,900 |
| 04 Jan 2022 | 5,750.00 | 5,875.00 | 5,725.00 | 5,775.00 | 5,775.00 | 29,770,700 |
| 03 Jan 2022 | 5,675.00 | 5,750.00 | 5,625.00 | 5,725.00 | 5,725.00 | 27,052,300 |
| 30 Dec 2021 | 5,775.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,700.00 | 17,144,000 |
| 29 Dec 2021 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 5,750.00 | 14,260,000 |
| 28 Dec 2021 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 5,725.00 | 21,833,300 |
| 27 Dec 2021 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,675.00 | 20,426,700 |
| 24 Dec 2021 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,675.00 | 16,203,800 |
| 23 Dec 2021 | 5,650.00 | 5,750.00 | 5,625.00 | 5,725.00 | 5,725.00 | 21,744,100 |
| 22 Dec 2021 | 5,700.00 | 5,775.00 | 5,625.00 | 5,625.00 | 5,625.00 | 33,727,100 |
| 21 Dec 2021 | 5,675.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,650.00 | 29,127,800 |
| 20 Dec 2021 | 5,750.00 | 5,775.00 | 5,675.00 | 5,675.00 | 5,675.00 | 26,290,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
