UK markets open in 38 minutes

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,100.00-75.00 (-1.21%)
As of 02:11PM WIB. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226,175.006,175.006,050.006,100.006,100.0032,055,000
01 Dec 2022------
30 Nov 20226,050.006,200.006,025.006,050.006,050.00191,276,100
29 Nov 20226,125.006,150.006,025.006,050.006,050.00121,505,900
28 Nov 20226,175.006,275.006,150.006,225.006,225.0037,901,700
25 Nov 20226,175.006,200.006,125.006,175.006,175.0040,948,100
24 Nov 20226,200.006,275.006,200.006,200.006,200.0021,534,300
23 Nov 20226,275.006,300.006,200.006,200.006,200.0030,863,200
22 Nov 20226,325.006,350.006,225.006,225.006,225.0033,102,700
21 Nov 20226,275.006,350.006,250.006,325.006,325.0019,074,900
18 Nov 20226,275.006,300.006,200.006,225.006,225.0029,302,300
17 Nov 20226,200.006,300.006,050.006,300.006,300.0035,165,100
16 Nov 20226,175.006,200.006,100.006,175.006,175.0060,298,900
15 Nov 20226,300.006,350.006,200.006,225.006,225.0065,536,000
14 Nov 20226,450.006,475.006,300.006,300.006,300.0046,011,200
11 Nov 20226,600.006,625.006,450.006,450.006,450.0050,938,200
10 Nov 20226,550.006,550.006,450.006,525.006,525.0033,770,400
09 Nov 20226,525.006,550.006,475.006,550.006,550.0045,144,800
08 Nov 20226,500.006,525.006,450.006,525.006,525.0035,241,500
07 Nov 20226,425.006,500.006,425.006,500.006,500.0041,824,000
04 Nov 20226,350.006,425.006,350.006,425.006,425.0060,465,200
03 Nov 20226,375.006,425.006,350.006,375.006,375.0029,905,800
02 Nov 20226,525.006,550.006,375.006,425.006,425.0059,695,600
01 Nov 20226,650.006,675.006,475.006,575.006,575.0059,240,700
31 Oct 20226,550.006,650.006,550.006,650.006,650.0045,774,000
28 Oct 20226,650.006,650.006,500.006,550.006,550.0028,492,900
27 Oct 20226,575.006,675.006,525.006,650.006,650.0030,429,800
26 Oct 20226,700.006,700.006,575.006,575.006,575.0036,289,700
25 Oct 20226,700.006,700.006,600.006,700.006,700.0037,836,000
24 Oct 20226,575.006,700.006,575.006,650.006,650.0037,202,900
21 Oct 20226,475.006,675.006,450.006,575.006,575.0052,148,500
20 Oct 20226,500.006,525.006,400.006,425.006,425.0032,226,200
19 Oct 20226,425.006,525.006,400.006,525.006,525.0025,542,800
18 Oct 20226,450.006,500.006,350.006,350.006,350.0042,600,400
17 Oct 20226,325.006,525.006,200.006,425.006,425.0050,710,300
14 Oct 20226,500.006,500.006,350.006,350.006,350.0045,496,900
13 Oct 20226,375.006,400.006,275.006,350.006,350.0044,281,200
12 Oct 20226,450.006,475.006,350.006,350.006,350.0072,794,100
12 Oct 202288 Dividend
11 Oct 20226,400.006,575.006,400.006,525.006,437.0035,320,000
10 Oct 20226,425.006,525.006,375.006,500.006,412.3434,319,700
07 Oct 20226,550.006,575.006,450.006,475.006,387.6754,850,200
06 Oct 20226,675.006,750.006,600.006,600.006,510.9937,002,600
05 Oct 20226,800.006,825.006,675.006,675.006,584.9831,019,300
04 Oct 20226,725.006,800.006,700.006,725.006,634.3033,322,400
03 Oct 20226,650.006,700.006,600.006,625.006,535.6527,280,600
30 Sept 20226,700.006,750.006,600.006,625.006,535.6571,017,400
29 Sept 20226,850.006,900.006,700.006,775.006,683.6336,653,400
28 Sept 20226,950.007,000.006,800.006,800.006,708.2950,825,400
27 Sept 20227,000.007,050.006,950.006,950.006,856.2742,809,400
26 Sept 20227,000.007,025.006,850.006,975.006,880.9361,422,800
23 Sept 20227,100.007,175.007,050.007,150.007,053.5722,258,800
22 Sept 20227,025.007,225.007,000.007,175.007,078.2326,295,200
21 Sept 20227,125.007,200.007,100.007,150.007,053.5726,007,500
20 Sept 20227,150.007,250.007,100.007,175.007,078.2347,337,700
19 Sept 20226,950.007,225.006,925.007,125.007,028.9152,232,700
16 Sept 20227,000.007,050.006,900.006,900.006,806.9465,885,100
15 Sept 20227,125.007,225.007,050.007,050.006,954.9263,346,200
14 Sept 20227,100.007,300.007,050.007,150.007,053.5756,832,100
13 Sept 20227,025.007,225.006,950.007,200.007,102.9070,555,900
12 Sept 20226,775.006,975.006,725.006,975.006,880.9351,563,200
09 Sept 20226,675.006,775.006,625.006,775.006,683.6331,904,200
08 Sept 20226,650.006,750.006,625.006,650.006,560.3139,405,200
07 Sept 20226,800.006,875.006,625.006,650.006,560.3177,218,400
06 Sept 20226,875.006,950.006,850.006,900.006,806.9418,626,800
05 Sept 20226,900.006,925.006,850.006,875.006,782.2824,953,800
02 Sept 20226,950.007,000.006,875.006,925.006,831.6126,077,700
01 Sept 20226,975.007,025.006,900.006,925.006,831.6136,691,900
31 Aug 20226,875.006,975.006,775.006,975.006,880.9355,714,900
30 Aug 20226,850.007,025.006,850.006,900.006,806.9445,566,100
29 Aug 20226,800.006,900.006,750.006,825.006,732.9529,722,100
26 Aug 20226,975.007,025.006,850.006,875.006,782.2831,120,500
25 Aug 20227,050.007,050.006,950.006,975.006,880.9322,793,800
24 Aug 20226,925.007,050.006,900.007,050.006,954.9230,605,000
23 Aug 20226,900.007,025.006,850.006,975.006,880.9356,381,000
22 Aug 20226,875.006,925.006,800.006,925.006,831.6148,266,600
19 Aug 20226,975.007,000.006,900.006,975.006,880.9332,914,500
18 Aug 20226,975.007,000.006,850.006,975.006,880.9325,190,000
16 Aug 20226,875.007,050.006,875.006,975.006,880.9361,907,800
15 Aug 20226,925.006,950.006,800.006,875.006,782.2835,283,300
12 Aug 20226,950.007,000.006,850.006,950.006,856.2758,469,000
11 Aug 20226,975.007,000.006,900.006,950.006,856.2742,007,400
10 Aug 20226,775.006,850.006,600.006,850.006,757.6237,086,500
09 Aug 20226,725.006,825.006,700.006,750.006,658.9761,001,700
08 Aug 20226,625.006,700.006,525.006,700.006,609.6432,971,000
05 Aug 20226,600.006,650.006,475.006,625.006,535.6546,702,100
04 Aug 20226,700.006,700.006,450.006,600.006,510.9966,966,300
03 Aug 20226,450.006,600.006,375.006,600.006,510.9940,666,300
02 Aug 20226,475.006,475.006,275.006,475.006,387.6753,235,100
01 Aug 20226,425.006,550.006,350.006,475.006,387.6755,511,700
29 Jul 20226,150.006,425.006,125.006,325.006,239.70150,285,200
28 Jul 20226,125.006,150.006,025.006,050.005,968.4151,909,300
27 Jul 20226,125.006,125.006,000.006,100.006,017.7335,066,000
26 Jul 20226,100.006,125.006,075.006,100.006,017.7321,937,400
25 Jul 20226,050.006,150.006,050.006,075.005,993.0724,674,200
22 Jul 20226,175.006,175.006,050.006,075.005,993.0737,583,800
21 Jul 20226,200.006,250.006,050.006,175.006,091.7255,415,500
20 Jul 20226,175.006,275.006,100.006,275.006,190.3770,493,600
19 Jul 20226,025.006,150.006,025.006,075.005,993.0750,725,600
18 Jul 20225,975.006,025.005,950.006,025.005,943.7427,618,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...