ASII.JK - PT Astra International Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20188,500.008,500.008,400.008,450.008,450.0036,739,100
Dec 13, 20188,300.008,625.008,275.008,450.008,450.0057,420,600
Dec 12, 20188,275.008,275.008,200.008,250.008,250.0023,533,500
Dec 11, 20188,150.008,250.008,150.008,150.008,150.0034,673,200
Dec 10, 20188,075.008,175.008,050.008,150.008,150.0023,912,000
Dec 07, 20188,100.008,275.008,075.008,225.008,225.0058,677,800
Dec 06, 20188,200.008,250.008,050.008,100.008,100.0055,894,200
Dec 05, 20188,400.008,475.008,250.008,325.008,325.0028,909,900
Dec 04, 20188,600.008,600.008,425.008,525.008,525.0050,127,600
Dec 03, 20188,700.008,775.008,525.008,600.008,600.0044,652,600
Nov 30, 20188,575.008,625.008,375.008,550.008,550.0069,165,200
Nov 29, 20188,450.008,575.008,400.008,475.008,475.0046,667,000
Nov 28, 20188,400.008,400.008,175.008,400.008,400.0040,728,200
Nov 27, 20188,225.008,450.008,225.008,400.008,400.0021,522,600
Nov 26, 20188,375.008,425.008,325.008,325.008,325.0018,712,300
Nov 23, 20188,400.008,425.008,300.008,400.008,400.007,150,800
Nov 22, 20188,250.008,475.008,250.008,450.008,450.0021,296,200
Nov 21, 20188,300.008,575.008,275.008,450.008,450.0027,715,700
Nov 20, 20188,500.008,500.008,500.008,500.008,500.00-
Nov 19, 20188,550.008,550.008,400.008,500.008,500.0026,364,000
Nov 16, 20188,500.008,575.008,400.008,550.008,550.0045,617,600
Nov 15, 20188,325.008,525.008,275.008,525.008,525.0059,979,400
Nov 14, 20188,200.008,300.008,100.008,175.008,175.0035,668,500
Nov 13, 20187,850.008,100.007,825.008,000.008,000.0040,483,500
Nov 12, 20188,050.008,125.007,875.007,875.007,875.0027,601,900
Nov 09, 20188,200.008,250.008,100.008,175.008,175.0026,391,600
Nov 08, 20188,300.008,425.008,150.008,200.008,200.0048,031,900
Nov 07, 20188,125.008,325.008,050.008,225.008,225.0044,005,500
Nov 06, 20188,250.008,250.007,975.008,100.008,100.0040,294,600
Nov 05, 20188,150.008,250.008,050.008,250.008,250.0032,945,600
Nov 02, 20188,150.008,200.008,050.008,175.008,175.0058,720,200
Nov 01, 20187,925.008,050.007,900.008,050.008,050.0059,367,100
Oct 31, 20187,725.007,900.007,700.007,900.007,900.0046,586,400
Oct 30, 20187,500.007,750.007,450.007,700.007,700.0039,056,900
Oct 29, 20187,475.007,625.007,450.007,500.007,500.0050,786,300
Oct 26, 20187,375.007,425.007,275.007,425.007,425.0022,297,400
Oct 25, 20187,100.007,375.007,100.007,375.007,375.0026,522,600
Oct 24, 20187,350.007,450.007,300.007,300.007,300.0036,406,600
Oct 23, 20187,200.007,375.007,125.007,350.007,350.0038,954,800
Oct 22, 20187,275.007,300.007,200.007,275.007,275.0022,418,400
Oct 19, 20187,000.007,350.006,975.007,300.007,300.0048,440,500
Oct 18, 20187,025.007,025.006,950.007,025.007,025.0012,591,900
Oct 17, 20187,075.007,100.006,975.007,025.007,025.0023,333,900
Oct 16, 20186,900.006,975.006,825.006,975.006,975.0018,553,300
Oct 15, 20186,850.006,925.006,825.006,850.006,850.0018,822,300
Oct 12, 20186,775.006,925.006,775.006,850.006,850.0028,756,200
Oct 11, 20186,800.006,825.006,700.006,725.006,725.0040,456,500
Oct 10, 20187,000.007,050.006,900.006,950.006,950.0017,102,700
Oct 09, 20186,975.007,025.006,850.007,025.007,025.0017,361,000
Oct 08, 20186,900.006,975.006,850.006,850.006,850.0019,133,100
Oct 05, 20186,975.007,050.006,900.006,950.006,950.0025,996,300
Oct 05, 201860 Dividend
Oct 04, 20187,125.007,150.007,025.007,075.007,015.0019,705,600
Oct 03, 20187,250.007,275.007,175.007,200.007,138.9416,575,900
Oct 02, 20187,450.007,450.007,125.007,200.007,138.9419,915,100
Oct 01, 20187,225.007,475.007,225.007,325.007,262.8814,131,300
Sep 28, 20187,275.007,450.007,275.007,350.007,287.6731,995,300
Sep 27, 20187,225.007,375.007,200.007,375.007,312.4629,349,300
Sep 26, 20187,200.007,425.007,200.007,350.007,287.6725,803,300
Sep 25, 20187,100.007,200.007,075.007,200.007,138.9414,404,300
Sep 24, 20187,200.007,225.007,075.007,125.007,064.5824,764,900
Sep 21, 20187,475.007,475.007,225.007,250.007,188.5248,533,000
Sep 20, 20187,400.007,575.007,325.007,500.007,436.4037,420,600
Sep 19, 20187,100.007,400.007,100.007,400.007,337.2428,048,600
Sep 18, 20186,925.007,125.006,875.007,025.006,965.4231,839,500
Sep 17, 20187,125.007,125.006,950.006,950.006,891.0615,380,700
Sep 14, 20187,075.007,225.007,050.007,225.007,163.7317,697,900
Sep 13, 20187,275.007,275.007,000.007,075.007,015.0022,644,700
Sep 12, 20187,175.007,275.007,125.007,125.007,064.5827,126,400
Sep 11, 20187,175.007,175.007,175.007,175.007,114.15-
Sep 10, 20187,125.007,175.006,975.007,175.007,114.1521,884,300
Sep 07, 20186,900.007,175.006,825.007,175.007,114.1542,928,600
Sep 06, 20186,675.006,875.006,600.006,800.006,742.3360,188,600
Sep 05, 20186,900.006,950.006,725.006,775.006,717.5452,098,900
Sep 04, 20187,100.007,100.007,000.007,075.007,015.0030,739,500
Sep 03, 20187,275.007,275.007,075.007,100.007,039.7925,016,000
Aug 31, 20187,400.007,400.007,200.007,250.007,188.5240,829,300
Aug 30, 20187,500.007,500.007,350.007,475.007,411.6115,151,400
Aug 29, 20187,450.007,550.007,375.007,475.007,411.6126,083,000
Aug 28, 20187,575.007,600.007,350.007,350.007,287.6717,798,200
Aug 27, 20187,375.007,600.007,350.007,575.007,510.7632,820,400
Aug 24, 20187,375.007,450.007,275.007,375.007,312.4615,617,800
Aug 23, 20187,475.007,525.007,300.007,425.007,362.0330,246,600
Aug 22, 20187,475.007,475.007,475.007,475.007,411.61-
Aug 21, 20187,400.007,475.007,325.007,475.007,411.6120,659,500
Aug 20, 20187,250.007,400.007,150.007,400.007,337.2444,690,500
Aug 17, 20187,100.007,100.007,100.007,100.007,039.79-
Aug 16, 20186,975.007,250.006,850.007,100.007,039.7921,705,200
Aug 15, 20186,900.007,050.006,600.006,975.006,915.8544,615,000
Aug 14, 20187,075.007,225.006,825.006,825.006,767.1234,274,000
Aug 13, 20187,275.007,275.007,075.007,100.007,039.7925,732,900
Aug 10, 20187,450.007,475.007,325.007,400.007,337.2416,288,400
Aug 09, 20187,300.007,525.007,300.007,500.007,436.4017,331,500
Aug 08, 20187,400.007,450.007,325.007,425.007,362.0316,794,100
Aug 07, 20187,475.007,475.007,325.007,375.007,312.4623,222,200
Aug 06, 20187,250.007,475.007,200.007,425.007,362.0337,077,600
Aug 03, 20187,275.007,300.007,050.007,125.007,064.5824,035,700
Aug 02, 20187,500.007,500.007,300.007,300.007,238.0919,141,400
Aug 01, 20187,150.007,475.007,150.007,475.007,411.6153,935,800
Jul 31, 20187,050.007,150.006,975.007,150.007,089.3625,841,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...