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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 6,200.00 | 6,225.00 | 5,875.00 | 5,900.00 | 5,900.00 | 93,634,100 |
| 25 Nov 2021 | 6,250.00 | 6,300.00 | 6,175.00 | 6,225.00 | 6,225.00 | 32,763,500 |
| 24 Nov 2021 | 6,275.00 | 6,275.00 | 6,200.00 | 6,225.00 | 6,225.00 | 25,645,300 |
| 23 Nov 2021 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 6,250.00 | 31,557,400 |
| 22 Nov 2021 | 6,250.00 | 6,375.00 | 6,125.00 | 6,200.00 | 6,200.00 | 62,612,600 |
| 19 Nov 2021 | 6,225.00 | 6,250.00 | 6,200.00 | 6,225.00 | 6,225.00 | 37,505,200 |
| 18 Nov 2021 | 6,250.00 | 6,250.00 | 6,175.00 | 6,200.00 | 6,200.00 | 29,629,900 |
| 17 Nov 2021 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 6,250.00 | 49,120,900 |
| 16 Nov 2021 | 6,125.00 | 6,250.00 | 6,100.00 | 6,175.00 | 6,175.00 | 42,681,000 |
| 15 Nov 2021 | 6,150.00 | 6,175.00 | 6,050.00 | 6,125.00 | 6,125.00 | 22,148,900 |
| 12 Nov 2021 | 6,200.00 | 6,225.00 | 6,075.00 | 6,150.00 | 6,150.00 | 26,920,800 |
| 11 Nov 2021 | 6,200.00 | 6,250.00 | 6,150.00 | 6,175.00 | 6,175.00 | 51,111,700 |
| 10 Nov 2021 | 5,925.00 | 6,250.00 | 5,875.00 | 6,175.00 | 6,175.00 | 104,312,600 |
| 09 Nov 2021 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | 41,112,200 |
| 08 Nov 2021 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,925.00 | 23,177,300 |
| 05 Nov 2021 | 5,900.00 | 5,975.00 | 5,850.00 | 5,925.00 | 5,925.00 | 80,775,400 |
| 04 Nov 2021 | 6,075.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | 41,774,200 |
| 03 Nov 2021 | 5,900.00 | 6,025.00 | 5,825.00 | 5,975.00 | 5,975.00 | 90,495,000 |
| 02 Nov 2021 | 6,025.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 25,293,400 |
| 01 Nov 2021 | 6,050.00 | 6,150.00 | 6,025.00 | 6,025.00 | 6,025.00 | 37,254,100 |
| 29 Oct 2021 | 6,225.00 | 6,250.00 | 6,025.00 | 6,025.00 | 6,025.00 | 82,397,400 |
| 28 Oct 2021 | 6,000.00 | 6,175.00 | 5,950.00 | 6,000.00 | 6,000.00 | 50,046,900 |
| 27 Oct 2021 | 6,100.00 | 6,125.00 | 6,000.00 | 6,000.00 | 6,000.00 | 40,588,700 |
| 26 Oct 2021 | 6,050.00 | 6,175.00 | 6,050.00 | 6,150.00 | 6,150.00 | 25,950,500 |
| 25 Oct 2021 | 6,200.00 | 6,225.00 | 6,025.00 | 6,050.00 | 6,050.00 | 51,872,000 |
| 22 Oct 2021 | 6,150.00 | 6,225.00 | 6,125.00 | 6,175.00 | 6,175.00 | 26,886,400 |
| 21 Oct 2021 | 6,350.00 | 6,350.00 | 6,125.00 | 6,150.00 | 6,150.00 | 132,905,200 |
| 19 Oct 2021 | 6,275.00 | 6,375.00 | 6,200.00 | 6,350.00 | 6,350.00 | 52,117,000 |
| 18 Oct 2021 | 6,275.00 | 6,350.00 | 6,200.00 | 6,225.00 | 6,225.00 | 61,419,000 |
| 15 Oct 2021 | 6,275.00 | 6,300.00 | 6,125.00 | 6,250.00 | 6,250.00 | 82,896,700 |
| 14 Oct 2021 | 6,300.00 | 6,450.00 | 6,125.00 | 6,225.00 | 6,225.00 | 104,502,800 |
| 13 Oct 2021 | 5,950.00 | 6,300.00 | 5,925.00 | 6,275.00 | 6,275.00 | 143,652,900 |
| 12 Oct 2021 | 5,800.00 | 5,950.00 | 5,775.00 | 5,875.00 | 5,875.00 | 68,823,100 |
| 11 Oct 2021 | 5,925.00 | 5,950.00 | 5,775.00 | 5,775.00 | 5,775.00 | 38,994,500 |
| 08 Oct 2021 | 5,700.00 | 5,975.00 | 5,625.00 | 5,900.00 | 5,900.00 | 91,094,200 |
| 08 Oct 2021 | 45 Dividend | |||||
| 07 Oct 2021 | 5,975.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,655.00 | 97,516,000 |
| 06 Oct 2021 | 5,600.00 | 6,100.00 | 5,575.00 | 5,975.00 | 5,927.83 | 168,237,500 |
| 05 Oct 2021 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,506.18 | 27,128,000 |
| 04 Oct 2021 | 5,500.00 | 5,625.00 | 5,475.00 | 5,575.00 | 5,530.99 | 52,074,900 |
| 01 Oct 2021 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,406.97 | 27,484,100 |
| 30 Sept 2021 | 5,375.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,456.58 | 44,723,000 |
| 29 Sept 2021 | 5,075.00 | 5,350.00 | 5,050.00 | 5,325.00 | 5,282.96 | 42,995,900 |
| 28 Sept 2021 | 5,175.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,034.93 | 35,640,900 |
| 27 Sept 2021 | 5,150.00 | 5,225.00 | 5,125.00 | 5,175.00 | 5,134.14 | 25,252,300 |
| 24 Sept 2021 | 5,150.00 | 5,225.00 | 5,125.00 | 5,150.00 | 5,109.34 | 29,394,300 |
| 23 Sept 2021 | 5,275.00 | 5,325.00 | 5,150.00 | 5,150.00 | 5,109.34 | 27,178,400 |
| 22 Sept 2021 | 5,225.00 | 5,350.00 | 5,200.00 | 5,275.00 | 5,233.35 | 21,750,800 |
| 21 Sept 2021 | 5,275.00 | 5,275.00 | 5,150.00 | 5,225.00 | 5,183.75 | 23,656,300 |
| 20 Sept 2021 | 5,425.00 | 5,425.00 | 5,225.00 | 5,300.00 | 5,258.16 | 46,896,100 |
| 17 Sept 2021 | 5,375.00 | 5,425.00 | 5,275.00 | 5,425.00 | 5,382.17 | 44,004,000 |
| 16 Sept 2021 | 5,425.00 | 5,475.00 | 5,350.00 | 5,375.00 | 5,332.57 | 27,187,700 |
| 15 Sept 2021 | 5,525.00 | 5,550.00 | 5,375.00 | 5,400.00 | 5,357.37 | 61,522,300 |
| 14 Sept 2021 | 5,500.00 | 5,550.00 | 5,450.00 | 5,525.00 | 5,481.38 | 34,356,900 |
| 13 Sept 2021 | 5,425.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,406.97 | 29,796,400 |
| 10 Sept 2021 | 5,450.00 | 5,475.00 | 5,375.00 | 5,425.00 | 5,382.17 | 31,997,100 |
| 09 Sept 2021 | 5,250.00 | 5,450.00 | 5,250.00 | 5,450.00 | 5,406.97 | 49,118,000 |
| 08 Sept 2021 | 5,375.00 | 5,375.00 | 5,250.00 | 5,250.00 | 5,208.55 | 44,076,000 |
| 07 Sept 2021 | 5,425.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,307.76 | 23,685,800 |
| 06 Sept 2021 | 5,375.00 | 5,450.00 | 5,325.00 | 5,425.00 | 5,382.17 | 28,315,200 |
| 03 Sept 2021 | 5,250.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,307.76 | 28,004,500 |
| 02 Sept 2021 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,208.55 | 17,335,000 |
| 01 Sept 2021 | 5,225.00 | 5,275.00 | 5,100.00 | 5,175.00 | 5,134.14 | 26,732,500 |
| 31 Aug 2021 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 5,183.75 | 45,649,200 |
| 30 Aug 2021 | 5,100.00 | 5,275.00 | 5,100.00 | 5,275.00 | 5,233.35 | 51,914,600 |
| 27 Aug 2021 | 5,100.00 | 5,100.00 | 5,050.00 | 5,050.00 | 5,010.13 | 26,966,100 |
| 26 Aug 2021 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,059.74 | 28,757,400 |
| 25 Aug 2021 | 5,150.00 | 5,200.00 | 5,075.00 | 5,150.00 | 5,109.34 | 26,870,400 |
| 24 Aug 2021 | 5,175.00 | 5,175.00 | 5,050.00 | 5,075.00 | 5,034.93 | 32,783,500 |
| 23 Aug 2021 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,059.74 | 30,921,500 |
| 20 Aug 2021 | 5,150.00 | 5,150.00 | 5,000.00 | 5,100.00 | 5,059.74 | 32,878,200 |
| 19 Aug 2021 | 5,225.00 | 5,275.00 | 5,075.00 | 5,150.00 | 5,109.34 | 53,594,900 |
| 18 Aug 2021 | 5,100.00 | 5,300.00 | 5,075.00 | 5,225.00 | 5,183.75 | 102,560,600 |
| 16 Aug 2021 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 5,034.93 | 46,949,700 |
| 13 Aug 2021 | 4,960.00 | 5,075.00 | 4,960.00 | 5,025.00 | 4,985.33 | 62,673,300 |
| 12 Aug 2021 | 4,940.00 | 4,960.00 | 4,880.00 | 4,940.00 | 4,901.00 | 22,191,700 |
| 10 Aug 2021 | 4,900.00 | 4,930.00 | 4,840.00 | 4,910.00 | 4,871.24 | 41,920,300 |
| 09 Aug 2021 | 4,940.00 | 4,950.00 | 4,830.00 | 4,860.00 | 4,821.63 | 31,858,700 |
| 06 Aug 2021 | 4,940.00 | 4,980.00 | 4,880.00 | 4,940.00 | 4,901.00 | 45,454,600 |
| 05 Aug 2021 | 4,900.00 | 4,930.00 | 4,860.00 | 4,890.00 | 4,851.39 | 31,304,900 |
| 04 Aug 2021 | 4,970.00 | 4,970.00 | 4,870.00 | 4,900.00 | 4,861.32 | 25,646,900 |
| 03 Aug 2021 | 4,840.00 | 4,970.00 | 4,830.00 | 4,940.00 | 4,901.00 | 46,414,100 |
| 02 Aug 2021 | 4,730.00 | 4,820.00 | 4,730.00 | 4,820.00 | 4,781.95 | 39,192,600 |
| 30 Jul 2021 | 4,710.00 | 4,840.00 | 4,670.00 | 4,720.00 | 4,682.74 | 65,379,500 |
| 29 Jul 2021 | 4,720.00 | 4,740.00 | 4,650.00 | 4,650.00 | 4,613.29 | 50,238,500 |
| 28 Jul 2021 | 4,780.00 | 4,790.00 | 4,710.00 | 4,710.00 | 4,672.82 | 24,083,000 |
| 27 Jul 2021 | 4,770.00 | 4,830.00 | 4,730.00 | 4,760.00 | 4,722.42 | 42,635,500 |
| 26 Jul 2021 | 4,950.00 | 4,970.00 | 4,770.00 | 4,770.00 | 4,732.34 | 43,373,400 |
| 23 Jul 2021 | 5,000.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,910.92 | 26,847,700 |
| 22 Jul 2021 | 4,930.00 | 5,025.00 | 4,900.00 | 4,980.00 | 4,940.68 | 36,287,300 |
| 21 Jul 2021 | 4,780.00 | 4,930.00 | 4,780.00 | 4,870.00 | 4,831.55 | 41,716,000 |
| 19 Jul 2021 | 4,850.00 | 4,870.00 | 4,780.00 | 4,780.00 | 4,742.26 | 25,106,100 |
| 16 Jul 2021 | 4,840.00 | 4,910.00 | 4,820.00 | 4,880.00 | 4,841.47 | 32,544,000 |
| 15 Jul 2021 | 4,730.00 | 4,840.00 | 4,640.00 | 4,810.00 | 4,772.03 | 50,750,700 |
| 14 Jul 2021 | 4,920.00 | 4,920.00 | 4,730.00 | 4,730.00 | 4,692.66 | 43,408,700 |
| 13 Jul 2021 | 4,950.00 | 4,960.00 | 4,850.00 | 4,900.00 | 4,861.32 | 28,998,600 |
| 12 Jul 2021 | 4,910.00 | 4,950.00 | 4,880.00 | 4,920.00 | 4,881.16 | 26,816,600 |
| 09 Jul 2021 | 4,880.00 | 4,920.00 | 4,870.00 | 4,910.00 | 4,871.24 | 21,088,500 |
| 08 Jul 2021 | 4,930.00 | 4,960.00 | 4,850.00 | 4,880.00 | 4,841.47 | 40,566,600 |
| 07 Jul 2021 | 4,900.00 | 4,990.00 | 4,860.00 | 4,900.00 | 4,861.32 | 35,907,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
