Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On ASII.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Astra International Tbk. (ASII.JK)

-Jakarta
7,825.00 Up 75.00(0.97%) Apr 17
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 16, 20147,750.007,800.007,725.007,750.0027,122,0007,750.00
Apr 15, 20147,775.007,800.007,675.007,725.0036,950,3007,725.00
Apr 14, 20147,725.007,825.007,625.007,700.0033,610,6007,700.00
Apr 11, 20147,525.007,750.007,450.007,675.0053,088,9007,675.00
Apr 10, 20147,700.007,700.007,350.007,525.00125,819,0007,525.00
Apr 9, 20148,025.008,025.008,025.008,025.0008,025.00
Apr 8, 20148,000.008,050.007,950.008,025.0051,386,7008,025.00
Apr 7, 20147,800.008,000.007,800.008,000.0078,389,6008,000.00
Apr 4, 20147,850.007,875.007,675.007,800.0030,022,9007,800.00
Apr 3, 20147,800.007,850.007,750.007,800.0041,887,0007,800.00
Apr 2, 20147,700.007,775.007,650.007,725.0034,822,5007,725.00
Apr 1, 20147,500.007,700.007,475.007,675.0060,144,4007,675.00
Mar 31, 20147,375.007,375.007,375.007,375.0007,375.00
Mar 28, 20147,275.007,400.007,275.007,375.0055,907,2007,375.00
Mar 27, 20147,225.007,375.007,200.007,250.0051,398,1007,250.00
Mar 26, 20147,350.007,375.007,300.007,300.0038,008,6007,300.00
Mar 25, 20147,200.007,275.007,150.007,250.0045,878,0007,250.00
Mar 24, 20147,400.007,450.007,250.007,275.0051,606,5007,275.00
Mar 21, 20147,600.007,725.007,325.007,350.0066,302,1007,350.00
Mar 20, 20147,850.007,850.007,550.007,550.0047,176,3007,550.00
Mar 19, 20147,750.008,000.007,750.007,875.0048,624,2007,875.00
Mar 18, 20147,900.008,000.007,575.007,700.0073,445,5007,700.00
Mar 17, 20147,800.007,975.007,700.007,925.00142,628,6007,925.00
Mar 14, 20147,200.007,800.007,150.007,800.00116,469,8007,800.00
Mar 13, 20147,275.007,300.007,175.007,275.0025,780,4007,275.00
Mar 12, 20147,200.007,250.007,175.007,225.0025,901,0007,225.00
Mar 11, 20147,250.007,275.007,175.007,250.0037,634,4007,250.00
Mar 10, 20146,950.007,300.006,950.007,275.0094,212,2007,275.00
Mar 7, 20147,100.007,100.006,975.007,000.0034,527,6007,000.00
Mar 6, 20147,050.007,100.007,000.007,025.0023,145,4007,025.00
Mar 5, 20146,875.007,025.006,825.007,025.0054,110,6007,025.00
Mar 4, 20146,850.006,850.006,725.006,825.0032,191,4006,825.00
Mar 3, 20146,850.006,900.006,775.006,800.0027,773,0006,800.00
Feb 28, 20146,775.006,950.006,775.006,950.0095,332,9006,950.00
Feb 27, 20146,550.006,750.006,500.006,700.0036,171,9006,700.00
Feb 26, 20146,625.006,675.006,525.006,550.0041,094,0006,550.00
Feb 25, 20146,800.006,800.006,625.006,700.0049,663,5006,700.00
Feb 24, 20146,975.007,000.006,750.006,775.0033,404,2006,775.00
Feb 21, 20146,950.006,975.006,875.006,975.0039,134,1006,975.00
Feb 20, 20146,875.006,950.006,825.006,900.0042,230,6006,900.00
Feb 19, 20146,750.006,950.006,750.006,950.0040,294,2006,950.00
Feb 18, 20146,775.006,825.006,700.006,800.0028,768,0006,800.00
Feb 17, 20146,750.006,900.006,725.006,825.0052,551,7006,825.00
Feb 14, 20146,675.006,750.006,650.006,700.0027,986,8006,700.00
Feb 13, 20146,575.006,700.006,575.006,650.0029,030,9006,650.00
Feb 12, 20146,625.006,650.006,575.006,650.0038,309,4006,650.00
Feb 11, 20146,500.006,600.006,500.006,575.0017,430,5006,575.00
Feb 10, 20146,575.006,600.006,475.006,500.0028,504,5006,500.00
Feb 7, 20146,450.006,600.006,425.006,525.0045,661,9006,525.00
Feb 6, 20146,375.006,425.006,350.006,400.0024,377,8006,400.00
Feb 5, 20146,300.006,375.006,275.006,375.0022,449,6006,375.00
Feb 4, 20146,250.006,325.006,225.006,250.0031,151,0006,250.00
Feb 3, 20146,400.006,400.006,350.006,350.0024,496,0006,350.00
Jan 31, 20146,425.006,425.006,425.006,425.0006,425.00
Jan 30, 20146,350.006,425.006,275.006,425.0050,615,9006,425.00
Jan 29, 20146,425.006,525.006,400.006,425.0048,344,2006,425.00
Jan 28, 20146,400.006,500.006,350.006,375.0035,519,1006,375.00
Jan 27, 20146,400.006,450.006,250.006,400.0033,682,4006,400.00
Jan 24, 20146,525.006,750.006,525.006,525.0051,920,7006,525.00
Jan 23, 20146,850.006,875.006,750.006,800.0024,660,5006,800.00
Jan 22, 20146,750.006,825.006,700.006,800.0034,666,1006,800.00
Jan 21, 20146,900.006,900.006,750.006,750.0016,751,9006,750.00
Jan 20, 20146,875.006,950.006,825.006,825.0024,099,6006,825.00
Jan 17, 20147,200.007,200.006,875.006,925.0049,480,5006,925.00
Jan 16, 20147,325.007,350.007,200.007,300.0027,017,4007,300.00
Jan 15, 20147,025.007,400.007,025.007,300.0056,714,0007,300.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.