UK Markets open in 6 hrs 22 mins

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
7,125.00+125.00 (+1.79%)
At close: 03:13PM WIB
Show:
Historical prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 20227,125.007,175.006,825.006,950.006,950.0046,368,600
20 May 20227,050.007,200.007,050.007,125.007,125.0037,674,800
19 May 20226,925.007,125.006,850.007,000.007,000.0027,558,300
18 May 20226,975.007,200.006,925.007,100.007,100.0044,859,900
17 May 20227,250.007,300.007,000.007,000.007,000.0040,279,200
13 May 20226,900.007,225.006,850.007,125.007,125.0073,260,300
12 May 20226,900.007,025.006,725.006,850.006,850.0045,587,500
11 May 20227,025.007,225.006,900.006,900.006,900.0071,287,600
10 May 20226,650.007,000.006,625.007,000.007,000.00118,477,400
09 May 20227,425.007,425.007,050.007,050.007,050.0081,089,600
28 Apr 20227,250.007,700.007,225.007,575.007,575.00118,152,200
27 Apr 20227,175.007,200.007,050.007,125.007,125.0034,988,500
26 Apr 20227,100.007,200.007,000.007,200.007,200.0039,223,700
25 Apr 20227,050.007,150.006,875.007,075.007,075.0052,305,700
22 Apr 20226,975.007,100.006,875.007,050.007,050.0039,795,300
21 Apr 20226,925.007,100.006,900.007,000.007,000.0051,438,900
20 Apr 20226,900.006,975.006,825.006,900.006,900.0039,881,900
19 Apr 20227,050.007,050.006,800.006,900.006,900.0029,237,600
18 Apr 20226,900.007,050.006,900.007,000.007,000.0032,962,100
14 Apr 20226,975.007,050.006,875.006,875.006,875.0023,891,600
13 Apr 20226,950.007,000.006,875.006,975.006,975.0052,818,100
12 Apr 20226,875.006,950.006,825.006,950.006,950.0041,879,800
11 Apr 20226,975.007,000.006,750.006,850.006,850.0051,481,700
08 Apr 20227,000.007,075.006,900.007,000.007,000.0055,006,300
07 Apr 20226,950.007,000.006,850.006,900.006,900.0041,492,600
06 Apr 20226,825.007,000.006,800.007,000.007,000.0048,854,700
05 Apr 20226,825.006,900.006,725.006,900.006,900.0028,581,200
04 Apr 20226,775.006,825.006,675.006,825.006,825.0029,374,100
01 Apr 20226,775.006,775.006,625.006,700.006,700.0035,365,600
31 Mar 20226,675.006,675.006,575.006,575.006,575.0041,346,500
30 Mar 20226,550.006,650.006,500.006,650.006,650.0034,320,500
29 Mar 20226,600.006,700.006,550.006,550.006,550.0024,901,500
28 Mar 20226,400.006,775.006,400.006,700.006,700.0068,545,500
25 Mar 20226,550.006,575.006,375.006,400.006,400.0042,984,300
24 Mar 20226,425.006,575.006,425.006,575.006,575.0037,635,100
23 Mar 20226,575.006,575.006,450.006,475.006,475.0027,348,900
22 Mar 20226,600.006,600.006,500.006,575.006,575.0039,260,600
21 Mar 20226,450.006,600.006,450.006,600.006,600.0072,452,300
18 Mar 20226,450.006,450.006,325.006,400.006,400.0069,493,500
17 Mar 20226,400.006,475.006,350.006,425.006,425.0053,844,700
16 Mar 20226,325.006,400.006,300.006,400.006,400.0055,776,300
15 Mar 20226,425.006,450.006,275.006,300.006,300.0057,193,600
14 Mar 20226,350.006,425.006,300.006,375.006,375.0061,811,900
11 Mar 20226,175.006,300.006,125.006,275.006,275.0032,940,500
10 Mar 20226,300.006,300.006,150.006,250.006,250.0056,584,100
09 Mar 20226,500.006,500.006,225.006,300.006,300.00107,853,200
08 Mar 20226,000.006,550.005,975.006,250.006,250.00256,655,000
07 Mar 20225,600.005,825.005,550.005,800.005,800.0059,978,000
04 Mar 20225,575.005,675.005,525.005,625.005,625.0050,348,400
02 Mar 20225,650.005,700.005,500.005,525.005,525.0080,565,600
01 Mar 20225,800.005,950.005,700.005,700.005,700.00101,227,600
25 Feb 20225,700.005,800.005,650.005,800.005,800.0097,598,000
24 Feb 20225,625.005,775.005,525.005,700.005,700.0076,492,000
23 Feb 20225,575.005,650.005,525.005,650.005,650.0044,299,100
22 Feb 20225,525.005,575.005,450.005,575.005,575.0049,233,600
21 Feb 20225,625.005,650.005,550.005,575.005,575.0027,509,200
18 Feb 20225,450.005,625.005,425.005,600.005,600.0053,981,400
17 Feb 20225,500.005,525.005,425.005,475.005,475.0047,572,000
16 Feb 20225,550.005,600.005,475.005,475.005,475.0046,730,000
15 Feb 20225,300.005,525.005,300.005,500.005,500.0077,964,800
14 Feb 20225,400.005,425.005,250.005,300.005,300.0074,307,400
11 Feb 20225,450.005,475.005,400.005,450.005,450.0036,376,700
10 Feb 20225,575.005,625.005,450.005,450.005,450.0093,265,400
09 Feb 20225,550.005,650.005,475.005,550.005,550.0080,244,900
08 Feb 20225,525.005,700.005,500.005,550.005,550.0095,691,000
07 Feb 20225,500.005,525.005,450.005,475.005,475.0046,685,400
04 Feb 20225,525.005,525.005,475.005,500.005,500.0016,052,500
03 Feb 20225,500.005,550.005,450.005,500.005,500.0038,565,600
02 Feb 20225,500.005,525.005,425.005,500.005,500.0033,450,400
31 Jan 20225,475.005,550.005,450.005,475.005,475.0032,006,300
28 Jan 20225,475.005,525.005,450.005,475.005,475.0027,378,500
27 Jan 20225,425.005,525.005,400.005,475.005,475.0034,574,800
26 Jan 20225,500.005,500.005,425.005,450.005,450.0027,985,700
25 Jan 20225,500.005,500.005,375.005,450.005,450.0056,709,200
24 Jan 20225,600.005,625.005,525.005,525.005,525.0027,127,800
21 Jan 20225,525.005,625.005,500.005,600.005,600.0040,709,600
20 Jan 20225,600.005,625.005,500.005,525.005,525.0046,564,600
19 Jan 20225,650.005,675.005,575.005,600.005,600.0038,051,800
18 Jan 20225,675.005,725.005,575.005,650.005,650.0028,165,300
17 Jan 20225,775.005,775.005,650.005,675.005,675.0015,859,100
14 Jan 20225,775.005,800.005,700.005,725.005,725.0017,719,100
13 Jan 20225,725.005,775.005,675.005,775.005,775.0018,618,100
12 Jan 20225,725.005,725.005,650.005,725.005,725.0021,283,700
11 Jan 20225,700.005,700.005,650.005,700.005,700.0021,800,300
10 Jan 20225,675.005,725.005,650.005,650.005,650.0015,379,400
07 Jan 20225,725.005,750.005,650.005,700.005,700.0025,014,800
06 Jan 20225,600.005,675.005,575.005,675.005,675.0032,155,800
05 Jan 20225,725.005,775.005,550.005,575.005,575.0050,423,900
04 Jan 20225,750.005,875.005,725.005,775.005,775.0029,770,700
03 Jan 20225,675.005,750.005,625.005,725.005,725.0027,052,300
30 Dec 20215,775.005,775.005,700.005,700.005,700.0017,144,000
29 Dec 20215,750.005,775.005,675.005,750.005,750.0014,260,000
28 Dec 20215,675.005,750.005,650.005,725.005,725.0021,833,300
27 Dec 20215,725.005,750.005,650.005,675.005,675.0020,426,700
24 Dec 20215,725.005,750.005,650.005,675.005,675.0016,203,800
23 Dec 20215,650.005,750.005,625.005,725.005,725.0021,744,100
22 Dec 20215,700.005,775.005,625.005,625.005,625.0033,727,100
21 Dec 20215,675.005,750.005,650.005,650.005,650.0029,127,800
20 Dec 20215,750.005,775.005,675.005,675.005,675.0026,290,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...