UK Markets closed

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
6,200.00-50.00 (-0.80%)
At close: 3:14PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216,200.006,225.005,875.005,900.005,900.0093,634,100
25 Nov 20216,250.006,300.006,175.006,225.006,225.0032,763,500
24 Nov 20216,275.006,275.006,200.006,225.006,225.0025,645,300
23 Nov 20216,250.006,300.006,175.006,250.006,250.0031,557,400
22 Nov 20216,250.006,375.006,125.006,200.006,200.0062,612,600
19 Nov 20216,225.006,250.006,200.006,225.006,225.0037,505,200
18 Nov 20216,250.006,250.006,175.006,200.006,200.0029,629,900
17 Nov 20216,225.006,250.006,175.006,250.006,250.0049,120,900
16 Nov 20216,125.006,250.006,100.006,175.006,175.0042,681,000
15 Nov 20216,150.006,175.006,050.006,125.006,125.0022,148,900
12 Nov 20216,200.006,225.006,075.006,150.006,150.0026,920,800
11 Nov 20216,200.006,250.006,150.006,175.006,175.0051,111,700
10 Nov 20215,925.006,250.005,875.006,175.006,175.00104,312,600
09 Nov 20215,900.005,950.005,850.005,850.005,850.0041,112,200
08 Nov 20215,925.006,000.005,900.005,925.005,925.0023,177,300
05 Nov 20215,900.005,975.005,850.005,925.005,925.0080,775,400
04 Nov 20216,075.006,075.005,950.005,975.005,975.0041,774,200
03 Nov 20215,900.006,025.005,825.005,975.005,975.0090,495,000
02 Nov 20216,025.006,100.005,900.005,900.005,900.0025,293,400
01 Nov 20216,050.006,150.006,025.006,025.006,025.0037,254,100
29 Oct 20216,225.006,250.006,025.006,025.006,025.0082,397,400
28 Oct 20216,000.006,175.005,950.006,000.006,000.0050,046,900
27 Oct 20216,100.006,125.006,000.006,000.006,000.0040,588,700
26 Oct 20216,050.006,175.006,050.006,150.006,150.0025,950,500
25 Oct 20216,200.006,225.006,025.006,050.006,050.0051,872,000
22 Oct 20216,150.006,225.006,125.006,175.006,175.0026,886,400
21 Oct 20216,350.006,350.006,125.006,150.006,150.00132,905,200
19 Oct 20216,275.006,375.006,200.006,350.006,350.0052,117,000
18 Oct 20216,275.006,350.006,200.006,225.006,225.0061,419,000
15 Oct 20216,275.006,300.006,125.006,250.006,250.0082,896,700
14 Oct 20216,300.006,450.006,125.006,225.006,225.00104,502,800
13 Oct 20215,950.006,300.005,925.006,275.006,275.00143,652,900
12 Oct 20215,800.005,950.005,775.005,875.005,875.0068,823,100
11 Oct 20215,925.005,950.005,775.005,775.005,775.0038,994,500
08 Oct 20215,700.005,975.005,625.005,900.005,900.0091,094,200
08 Oct 202145 Dividend
07 Oct 20215,975.006,000.005,700.005,700.005,655.0097,516,000
06 Oct 20215,600.006,100.005,575.005,975.005,927.83168,237,500
05 Oct 20215,575.005,650.005,500.005,550.005,506.1827,128,000
04 Oct 20215,500.005,625.005,475.005,575.005,530.9952,074,900
01 Oct 20215,450.005,500.005,400.005,450.005,406.9727,484,100
30 Sept 20215,375.005,500.005,300.005,500.005,456.5844,723,000
29 Sept 20215,075.005,350.005,050.005,325.005,282.9642,995,900
28 Sept 20215,175.005,200.005,075.005,075.005,034.9335,640,900
27 Sept 20215,150.005,225.005,125.005,175.005,134.1425,252,300
24 Sept 20215,150.005,225.005,125.005,150.005,109.3429,394,300
23 Sept 20215,275.005,325.005,150.005,150.005,109.3427,178,400
22 Sept 20215,225.005,350.005,200.005,275.005,233.3521,750,800
21 Sept 20215,275.005,275.005,150.005,225.005,183.7523,656,300
20 Sept 20215,425.005,425.005,225.005,300.005,258.1646,896,100
17 Sept 20215,375.005,425.005,275.005,425.005,382.1744,004,000
16 Sept 20215,425.005,475.005,350.005,375.005,332.5727,187,700
15 Sept 20215,525.005,550.005,375.005,400.005,357.3761,522,300
14 Sept 20215,500.005,550.005,450.005,525.005,481.3834,356,900
13 Sept 20215,425.005,500.005,350.005,450.005,406.9729,796,400
10 Sept 20215,450.005,475.005,375.005,425.005,382.1731,997,100
09 Sept 20215,250.005,450.005,250.005,450.005,406.9749,118,000
08 Sept 20215,375.005,375.005,250.005,250.005,208.5544,076,000
07 Sept 20215,425.005,450.005,300.005,350.005,307.7623,685,800
06 Sept 20215,375.005,450.005,325.005,425.005,382.1728,315,200
03 Sept 20215,250.005,350.005,200.005,350.005,307.7628,004,500
02 Sept 20215,200.005,250.005,175.005,250.005,208.5517,335,000
01 Sept 20215,225.005,275.005,100.005,175.005,134.1426,732,500
31 Aug 20215,275.005,300.005,200.005,225.005,183.7545,649,200
30 Aug 20215,100.005,275.005,100.005,275.005,233.3551,914,600
27 Aug 20215,100.005,100.005,050.005,050.005,010.1326,966,100
26 Aug 20215,200.005,200.005,050.005,100.005,059.7428,757,400
25 Aug 20215,150.005,200.005,075.005,150.005,109.3426,870,400
24 Aug 20215,175.005,175.005,050.005,075.005,034.9332,783,500
23 Aug 20215,100.005,150.005,050.005,100.005,059.7430,921,500
20 Aug 20215,150.005,150.005,000.005,100.005,059.7432,878,200
19 Aug 20215,225.005,275.005,075.005,150.005,109.3453,594,900
18 Aug 20215,100.005,300.005,075.005,225.005,183.75102,560,600
16 Aug 20215,050.005,075.004,990.005,075.005,034.9346,949,700
13 Aug 20214,960.005,075.004,960.005,025.004,985.3362,673,300
12 Aug 20214,940.004,960.004,880.004,940.004,901.0022,191,700
10 Aug 20214,900.004,930.004,840.004,910.004,871.2441,920,300
09 Aug 20214,940.004,950.004,830.004,860.004,821.6331,858,700
06 Aug 20214,940.004,980.004,880.004,940.004,901.0045,454,600
05 Aug 20214,900.004,930.004,860.004,890.004,851.3931,304,900
04 Aug 20214,970.004,970.004,870.004,900.004,861.3225,646,900
03 Aug 20214,840.004,970.004,830.004,940.004,901.0046,414,100
02 Aug 20214,730.004,820.004,730.004,820.004,781.9539,192,600
30 Jul 20214,710.004,840.004,670.004,720.004,682.7465,379,500
29 Jul 20214,720.004,740.004,650.004,650.004,613.2950,238,500
28 Jul 20214,780.004,790.004,710.004,710.004,672.8224,083,000
27 Jul 20214,770.004,830.004,730.004,760.004,722.4242,635,500
26 Jul 20214,950.004,970.004,770.004,770.004,732.3443,373,400
23 Jul 20215,000.005,000.004,910.004,950.004,910.9226,847,700
22 Jul 20214,930.005,025.004,900.004,980.004,940.6836,287,300
21 Jul 20214,780.004,930.004,780.004,870.004,831.5541,716,000
19 Jul 20214,850.004,870.004,780.004,780.004,742.2625,106,100
16 Jul 20214,840.004,910.004,820.004,880.004,841.4732,544,000
15 Jul 20214,730.004,840.004,640.004,810.004,772.0350,750,700
14 Jul 20214,920.004,920.004,730.004,730.004,692.6643,408,700
13 Jul 20214,950.004,960.004,850.004,900.004,861.3228,998,600
12 Jul 20214,910.004,950.004,880.004,920.004,881.1626,816,600
09 Jul 20214,880.004,920.004,870.004,910.004,871.2421,088,500
08 Jul 20214,930.004,960.004,850.004,880.004,841.4740,566,600
07 Jul 20214,900.004,990.004,860.004,900.004,861.3235,907,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...