PT Astra International Tbk (ASII.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:29AM WIB. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4,430.00 | 4,560.00 | 4,430.00 | 4,540.00 | 4,540.00 | 44,233,700 |
| 27 June 2024 | 4,430.00 | 4,440.00 | 4,400.00 | 4,430.00 | 4,430.00 | 21,784,700 |
| 26 June 2024 | 4,400.00 | 4,450.00 | 4,370.00 | 4,420.00 | 4,420.00 | 38,397,100 |
| 25 June 2024 | 4,440.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,400.00 | 50,385,000 |
| 24 June 2024 | 4,480.00 | 4,500.00 | 4,410.00 | 4,430.00 | 4,430.00 | 36,677,200 |
| 21 June 2024 | 4,450.00 | 4,530.00 | 4,410.00 | 4,490.00 | 4,490.00 | 98,313,200 |
| 20 June 2024 | 4,440.00 | 4,470.00 | 4,360.00 | 4,450.00 | 4,450.00 | 35,160,300 |
| 19 June 2024 | 4,450.00 | 4,510.00 | 4,420.00 | 4,450.00 | 4,450.00 | 48,727,600 |
| 14 June 2024 | 4,480.00 | 4,530.00 | 4,410.00 | 4,420.00 | 4,420.00 | 57,967,500 |
| 13 June 2024 | 4,410.00 | 4,480.00 | 4,400.00 | 4,460.00 | 4,460.00 | 55,824,400 |
| 12 June 2024 | 4,350.00 | 4,410.00 | 4,290.00 | 4,360.00 | 4,360.00 | 65,665,400 |
| 11 June 2024 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 4,350.00 | 71,234,400 |
| 10 June 2024 | 4,560.00 | 4,560.00 | 4,500.00 | 4,510.00 | 4,510.00 | 19,932,200 |
| 07 June 2024 | 4,550.00 | 4,570.00 | 4,530.00 | 4,560.00 | 4,560.00 | 34,027,900 |
| 06 June 2024 | 4,620.00 | 4,620.00 | 4,530.00 | 4,560.00 | 4,560.00 | 43,632,400 |
| 05 June 2024 | 4,560.00 | 4,640.00 | 4,550.00 | 4,600.00 | 4,600.00 | 65,856,400 |
| 04 June 2024 | 4,510.00 | 4,630.00 | 4,480.00 | 4,580.00 | 4,580.00 | 92,676,800 |
| 03 June 2024 | 4,330.00 | 4,530.00 | 4,330.00 | 4,500.00 | 4,500.00 | 77,444,200 |
| 31 May 2024 | 4,340.00 | 4,370.00 | 4,290.00 | 4,290.00 | 4,290.00 | 144,592,700 |
| 30 May 2024 | 4,450.00 | 4,450.00 | 4,310.00 | 4,320.00 | 4,320.00 | 112,636,300 |
| 29 May 2024 | 4,800.00 | 4,800.00 | 4,370.00 | 4,460.00 | 4,460.00 | 148,814,900 |
| 28 May 2024 | 4,560.00 | 4,600.00 | 4,510.00 | 4,510.00 | 4,510.00 | 42,542,400 |
| 27 May 2024 | 4,700.00 | 4,720.00 | 4,550.00 | 4,550.00 | 4,550.00 | 86,050,000 |
| 22 May 2024 | 4,720.00 | 4,730.00 | 4,700.00 | 4,710.00 | 4,710.00 | 25,932,300 |
| 21 May 2024 | 4,750.00 | 4,770.00 | 4,700.00 | 4,700.00 | 4,700.00 | 57,558,000 |
| 20 May 2024 | 4,800.00 | 4,830.00 | 4,730.00 | 4,740.00 | 4,740.00 | 58,021,800 |
| 17 May 2024 | 4,710.00 | 4,810.00 | 4,690.00 | 4,800.00 | 4,800.00 | 101,492,400 |
| 16 May 2024 | 4,590.00 | 4,720.00 | 4,540.00 | 4,710.00 | 4,710.00 | 149,039,700 |
| 15 May 2024 | 4,570.00 | 4,620.00 | 4,530.00 | 4,530.00 | 4,530.00 | 109,962,400 |
| 14 May 2024 | 4,680.00 | 4,690.00 | 4,580.00 | 4,580.00 | 4,580.00 | 264,535,600 |
| 14 May 2024 | 421 Dividend | |||||
| 13 May 2024 | 5,150.00 | 5,175.00 | 5,075.00 | 5,075.00 | 4,654.00 | 143,316,000 |
| 08 May 2024 | 5,075.00 | 5,150.00 | 5,000.00 | 5,125.00 | 4,699.85 | 86,738,900 |
| 07 May 2024 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 4,631.07 | 58,780,600 |
| 06 May 2024 | 5,250.00 | 5,250.00 | 5,075.00 | 5,100.00 | 4,676.93 | 70,400,000 |
| 03 May 2024 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 4,791.56 | 44,094,400 |
| 02 May 2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,175.00 | 4,745.70 | 100,889,100 |
| 30 Apr 2024 | 5,050.00 | 5,225.00 | 4,980.00 | 5,150.00 | 4,722.78 | 142,632,100 |
| 29 Apr 2024 | 4,920.00 | 5,050.00 | 4,900.00 | 5,025.00 | 4,608.15 | 68,303,100 |
| 26 Apr 2024 | 4,980.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,475.18 | 70,877,700 |
| 25 Apr 2024 | 4,910.00 | 4,980.00 | 4,910.00 | 4,950.00 | 4,539.37 | 52,139,300 |
| 24 Apr 2024 | 5,000.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,502.69 | 65,796,800 |
| 23 Apr 2024 | 4,990.00 | 5,075.00 | 4,990.00 | 5,025.00 | 4,608.15 | 49,438,000 |
| 22 Apr 2024 | 4,940.00 | 4,990.00 | 4,940.00 | 4,950.00 | 4,539.37 | 57,689,200 |
| 19 Apr 2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,900.00 | 4,493.52 | 185,008,500 |
| 18 Apr 2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,676.93 | 81,583,700 |
| 17 Apr 2024 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 4,699.85 | 47,211,000 |
| 16 Apr 2024 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 4,676.93 | 137,258,300 |
| 05 Apr 2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,275.00 | 4,837.41 | 59,190,300 |
| 04 Apr 2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 4,745.70 | 48,395,600 |
| 03 Apr 2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 4,814.48 | 39,260,600 |
| 02 Apr 2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,275.00 | 4,837.41 | 41,029,100 |
| 01 Apr 2024 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 4,768.63 | 42,828,200 |
| 28 Mar 2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 4,722.78 | 107,123,600 |
| 27 Mar 2024 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 4,837.41 | 47,174,800 |
| 26 Mar 2024 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 4,860.33 | 57,175,300 |
| 25 Mar 2024 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 4,906.19 | 39,759,600 |
| 22 Mar 2024 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 4,929.11 | 46,341,000 |
| 21 Mar 2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,350.00 | 4,906.19 | 67,351,800 |
| 20 Mar 2024 | 5,225.00 | 5,275.00 | 5,225.00 | 5,275.00 | 4,837.41 | 56,191,300 |
| 19 Mar 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 4,791.56 | 48,398,600 |
| 18 Mar 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,150.00 | 4,722.78 | 50,943,600 |
| 15 Mar 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,175.00 | 4,745.70 | 164,222,200 |
| 14 Mar 2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,275.00 | 4,837.41 | 79,465,800 |
| 13 Mar 2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 4,722.78 | 63,672,300 |
| 08 Mar 2024 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 4,722.78 | 39,983,000 |
| 07 Mar 2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 4,699.85 | 55,244,400 |
| 06 Mar 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 4,745.70 | 29,210,000 |
| 05 Mar 2024 | 5,225.00 | 5,225.00 | 5,100.00 | 5,100.00 | 4,676.93 | 53,172,900 |
| 04 Mar 2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,200.00 | 4,768.63 | 57,118,400 |
| 01 Mar 2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,225.00 | 4,791.56 | 64,835,200 |
| 29 Feb 2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,225.00 | 4,791.56 | 85,412,900 |
| 28 Feb 2024 | 5,325.00 | 5,425.00 | 5,200.00 | 5,225.00 | 4,791.56 | 216,020,000 |
| 27 Feb 2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,175.00 | 4,745.70 | 46,555,200 |
| 26 Feb 2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 4,699.85 | 50,291,500 |
| 23 Feb 2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,125.00 | 4,699.85 | 81,214,600 |
| 22 Feb 2024 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,837.41 | 41,938,600 |
| 21 Feb 2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 4,814.48 | 68,374,800 |
| 20 Feb 2024 | 5,125.00 | 5,250.00 | 5,125.00 | 5,200.00 | 4,768.63 | 41,623,800 |
| 19 Feb 2024 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 4,699.85 | 89,709,800 |
| 16 Feb 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,768.63 | 75,502,700 |
| 15 Feb 2024 | 5,325.00 | 5,325.00 | 5,075.00 | 5,125.00 | 4,699.85 | 124,120,800 |
| 13 Feb 2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 4,768.63 | 63,689,100 |
| 12 Feb 2024 | 5,300.00 | 5,350.00 | 5,225.00 | 5,300.00 | 4,860.33 | 80,552,600 |
| 07 Feb 2024 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 4,883.26 | 68,376,900 |
| 06 Feb 2024 | 5,175.00 | 5,275.00 | 5,150.00 | 5,250.00 | 4,814.48 | 46,257,400 |
| 05 Feb 2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,175.00 | 4,745.70 | 88,826,000 |
| 02 Feb 2024 | 5,150.00 | 5,325.00 | 5,125.00 | 5,325.00 | 4,883.26 | 104,840,200 |
| 01 Feb 2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 4,699.85 | 55,358,600 |
| 31 Jan 2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 4,699.85 | 79,343,600 |
| 30 Jan 2024 | 4,920.00 | 5,175.00 | 4,900.00 | 5,100.00 | 4,676.93 | 165,689,300 |
| 29 Jan 2024 | 5,075.00 | 5,075.00 | 4,910.00 | 4,930.00 | 4,521.03 | 132,819,200 |
| 26 Jan 2024 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 4,654.00 | 71,861,600 |
| 25 Jan 2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 4,631.07 | 81,025,300 |
| 24 Jan 2024 | 5,150.00 | 5,175.00 | 4,980.00 | 5,075.00 | 4,654.00 | 246,293,300 |
| 23 Jan 2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 4,699.85 | 176,612,600 |
| 22 Jan 2024 | 5,350.00 | 5,425.00 | 5,225.00 | 5,225.00 | 4,791.56 | 169,967,200 |
| 19 Jan 2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,906.19 | 52,865,000 |
| 18 Jan 2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 4,929.11 | 71,517,600 |
| 17 Jan 2024 | 5,500.00 | 5,525.00 | 5,350.00 | 5,400.00 | 4,952.04 | 114,587,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.