PT Astra International Tbk (ASJA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 20 June 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 19 June 2024 | 0.2620 | 0.2700 | 0.2620 | 0.2700 | 0.2700 | 20,000 |
| 18 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 17 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 14 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 13 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 12 June 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 11 June 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 10 June 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 07 June 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 06 June 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 05 June 2024 | 0.2460 | 0.2760 | 0.2460 | 0.2760 | 0.2760 | 2,300 |
| 04 June 2024 | 0.2500 | 0.2500 | 0.2460 | 0.2460 | 0.2460 | 6,000 |
| 03 June 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 31 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 30 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 29 May 2024 | 0.2680 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 1,700 |
| 28 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 27 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 24 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 23 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 22 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 21 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 20 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 17 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 16 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 15 May 2024 | 0.2760 | 0.2780 | 0.2480 | 0.2780 | 0.2780 | 2,500 |
| 14 May 2024 | 0.2820 | 0.2820 | 0.2800 | 0.2800 | 0.2800 | 6,000 |
| 14 May 2024 | 421 Dividend | |||||
| 13 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 10 May 2024 | 0.2960 | 0.3140 | 0.2960 | 0.3140 | -420.6860 | 1,000 |
| 09 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 08 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 07 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 06 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 03 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 02 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 30 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 29 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 26 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | 6,000 |
| 25 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 24 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 23 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 22 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | -396.5702 | - |
| 19 Apr 2024 | 0.2980 | 0.2980 | 0.2900 | 0.2960 | -396.5702 | 18,000 |
| 18 Apr 2024 | 0.3100 | 0.3120 | 0.3100 | 0.3120 | -418.0065 | 4,000 |
| 17 Apr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | -418.0065 | - |
| 16 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 15 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 12 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 11 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 10 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 09 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 08 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 05 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 04 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 03 Apr 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -431.4041 | - |
| 02 Apr 2024 | 0.3160 | 0.3240 | 0.3160 | 0.3240 | -434.0836 | 3,000 |
| 28 Mar 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -423.3655 | - |
| 27 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
| 26 Mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
| 25 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -439.4427 | - |
| 22 Mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -439.4427 | - |
| 21 Mar 2024 | 0.3220 | 0.3280 | 0.3220 | 0.3280 | -439.4427 | 500 |
| 20 Mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -431.4041 | - |
| 19 Mar 2024 | 0.3060 | 0.3220 | 0.3060 | 0.3220 | -431.4041 | 3,000 |
| 18 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | - |
| 15 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | - |
| 14 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | - |
| 13 Mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | -409.9679 | 6,500 |
| 12 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 11 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 08 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 07 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 06 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 05 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 04 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 01 Mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 29 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 28 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 27 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -420.6860 | - |
| 26 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 23 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 22 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 21 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 20 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 19 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -426.0450 | - |
| 16 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
| 15 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -434.0836 | - |
| 14 Feb 2024 | 0.3100 | 0.3280 | 0.3100 | 0.3280 | -439.4427 | 8,000 |
| 13 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
| 12 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
| 09 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
| 08 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
| 07 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -415.3269 | - |
| 06 Feb 2024 | 0.3040 | 0.3100 | 0.3040 | 0.3100 | -415.3269 | 4,000 |
| 05 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
| 02 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
| 01 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | -407.2883 | - |
| *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.