U.S. markets open in 7 hours 19 minutes

PT Astra International Tbk (ASII.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,100.00-75.00 (-1.45%)
As of 11:29AM WIB. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 18, 20215,150.005,200.005,100.005,100.005,100.0020,173,300
May 17, 20215,300.005,325.005,125.005,175.005,175.0047,623,100
May 11, 20215,400.005,425.005,175.005,225.005,225.0049,162,600
May 10, 20215,350.005,425.005,350.005,375.005,375.0025,429,700
May 07, 20215,450.005,475.005,275.005,325.005,325.0030,771,700
May 06, 20215,600.005,600.005,400.005,425.005,425.0034,361,400
May 05, 20215,525.005,600.005,475.005,525.005,525.0027,270,000
May 04, 20215,500.005,575.005,425.005,500.005,500.0039,860,400
May 03, 20215,450.005,500.005,400.005,425.005,425.0029,451,000
May 03, 202187 Dividend
Apr 30, 20215,450.005,550.005,375.005,500.005,413.0056,668,600
Apr 29, 20215,350.005,475.005,350.005,425.005,339.1943,203,100
Apr 28, 20215,400.005,575.005,325.005,350.005,265.3772,011,700
Apr 27, 20215,625.005,650.005,475.005,525.005,437.6041,552,600
Apr 26, 20215,625.005,675.005,600.005,625.005,536.0265,428,000
Apr 23, 20215,500.005,650.005,475.005,625.005,536.0295,175,600
Apr 22, 20215,225.005,500.005,225.005,450.005,363.7986,785,100
Apr 21, 20215,225.005,275.005,200.005,225.005,142.3547,261,000
Apr 20, 20215,150.005,300.005,150.005,300.005,216.1646,601,200
Apr 19, 20215,225.005,250.005,200.005,200.005,117.7530,832,600
Apr 16, 20215,300.005,325.005,200.005,250.005,166.9538,151,200
Apr 15, 20215,250.005,275.005,175.005,250.005,166.9534,533,700
Apr 14, 20215,150.005,275.005,100.005,250.005,166.9539,277,800
Apr 13, 20215,025.005,175.005,025.005,075.004,994.7253,505,400
Apr 12, 20215,250.005,275.005,050.005,075.004,994.7268,211,200
Apr 09, 20215,300.005,400.005,275.005,275.005,191.5659,348,800
Apr 08, 20215,375.005,375.005,300.005,300.005,216.1643,680,100
Apr 07, 20215,300.005,350.005,275.005,325.005,240.7733,361,900
Apr 06, 20215,375.005,400.005,300.005,350.005,265.3726,040,800
Apr 05, 20215,425.005,450.005,350.005,350.005,265.3729,142,200
Apr 01, 20215,350.005,400.005,325.005,350.005,265.3733,323,600
Mar 31, 20215,450.005,450.005,225.005,275.005,191.5689,835,200
Mar 30, 20215,475.005,550.005,400.005,400.005,314.5855,842,300
Mar 29, 20215,600.005,650.005,525.005,525.005,437.6025,164,100
Mar 26, 20215,525.005,600.005,475.005,600.005,511.4224,880,300
Mar 25, 20215,450.005,525.005,400.005,450.005,363.7949,497,900
Mar 24, 20215,575.005,600.005,450.005,450.005,363.7940,065,300
Mar 23, 20215,550.005,675.005,550.005,575.005,486.8146,973,100
Mar 22, 20215,750.005,775.005,550.005,575.005,486.8157,320,300
Mar 19, 20215,725.005,775.005,625.005,775.005,683.6580,429,800
Mar 18, 20215,675.005,800.005,625.005,725.005,634.4490,338,700
Mar 17, 20215,625.005,650.005,550.005,575.005,486.8161,881,600
Mar 16, 20215,600.005,725.005,550.005,550.005,462.2164,804,400
Mar 15, 20215,525.005,625.005,500.005,525.005,437.6048,489,500
Mar 12, 20215,550.005,575.005,450.005,475.005,388.4087,065,000
Mar 10, 20215,500.005,525.005,400.005,425.005,339.1966,154,200
Mar 09, 20215,550.005,650.005,400.005,525.005,437.6066,908,800
Mar 08, 20215,550.005,625.005,475.005,550.005,462.2155,652,900
Mar 05, 20215,525.005,575.005,475.005,500.005,413.0048,034,400
Mar 04, 20215,675.005,700.005,525.005,575.005,486.8170,766,800
Mar 03, 20215,625.005,700.005,525.005,675.005,585.2349,030,200
Mar 02, 20215,650.005,675.005,550.005,575.005,486.8187,061,500
Mar 01, 20215,500.005,600.005,450.005,600.005,511.42118,418,900
Feb 26, 20215,450.005,525.005,350.005,400.005,314.58146,271,500
Feb 25, 20215,700.005,700.005,475.005,575.005,486.81123,672,200
Feb 24, 20215,775.005,850.005,600.005,625.005,536.0273,050,200
Feb 23, 20215,700.005,825.005,700.005,725.005,634.4460,745,000
Feb 22, 20215,825.005,850.005,700.005,700.005,609.8455,230,300
Feb 19, 20215,725.005,850.005,725.005,775.005,683.6542,627,800
Feb 18, 20215,750.005,875.005,725.005,725.005,634.4456,765,900
Feb 17, 20215,900.005,925.005,750.005,800.005,708.2556,517,500
Feb 16, 20215,975.006,000.005,900.005,925.005,831.2835,796,600
Feb 15, 20216,100.006,250.005,950.005,950.005,855.88178,642,200
Feb 11, 20215,875.005,950.005,825.005,850.005,757.4637,890,700
Feb 10, 20215,850.005,975.005,825.005,900.005,806.6743,492,200
Feb 09, 20216,100.006,200.005,825.005,825.005,732.86113,795,000
Feb 08, 20216,200.006,200.006,075.006,100.006,003.5128,817,400
Feb 05, 20216,250.006,250.006,050.006,100.006,003.5134,366,600
Feb 04, 20216,225.006,225.006,125.006,200.006,101.9329,508,100
Feb 03, 20216,075.006,275.005,950.006,150.006,052.7276,420,800
Feb 02, 20216,150.006,150.005,875.005,975.005,880.4942,421,400
Feb 01, 20215,850.006,075.005,750.006,025.005,929.7057,416,200
Jan 29, 20216,300.006,375.005,950.006,100.006,003.5171,886,200
Jan 28, 20216,150.006,450.006,150.006,275.006,175.7454,596,400
Jan 27, 20216,350.006,350.006,150.006,275.006,175.7456,444,100
Jan 26, 20216,475.006,575.006,300.006,350.006,249.5539,158,300
Jan 25, 20216,650.006,650.006,325.006,475.006,372.5873,391,700
Jan 22, 20216,825.006,850.006,600.006,700.006,594.0234,960,500
Jan 21, 20216,800.006,800.006,725.006,800.006,692.4432,219,700
Jan 20, 20216,625.006,775.006,625.006,675.006,569.4127,403,000
Jan 19, 20216,775.006,775.006,575.006,675.006,569.4137,236,400
Jan 18, 20216,575.006,700.006,525.006,675.006,569.4148,444,700
Jan 15, 20216,800.006,850.006,525.006,575.006,471.0045,722,300
Jan 14, 20216,850.006,925.006,775.006,775.006,667.8348,209,800
Jan 13, 20216,600.006,800.006,500.006,775.006,667.8356,171,600
Jan 12, 20216,425.006,650.006,400.006,525.006,421.7938,226,200
Jan 11, 20216,500.006,600.006,475.006,525.006,421.7957,622,400
Jan 08, 20216,150.006,475.006,100.006,425.006,323.3788,590,400
Jan 07, 20216,175.006,200.006,075.006,075.005,978.9033,536,400
Jan 06, 20216,175.006,225.005,950.006,150.006,052.7242,778,200
Jan 05, 20216,225.006,250.006,150.006,175.006,077.3227,318,400
Jan 04, 20216,100.006,250.006,025.006,225.006,126.5334,840,200
Dec 30, 20206,100.006,125.006,025.006,025.005,929.7039,615,400
Dec 29, 20206,100.006,175.006,000.006,050.005,954.3040,341,500
Dec 28, 20206,175.006,175.005,950.006,075.005,978.9032,572,200
Dec 23, 20206,025.006,100.005,825.006,000.005,905.0973,880,100
Dec 22, 20206,100.006,250.005,950.006,075.005,978.9094,394,100
Dec 21, 20206,200.006,225.006,100.006,150.006,052.7254,800,500
Dec 18, 20206,250.006,275.006,175.006,200.006,101.9381,878,000
Dec 17, 20206,125.006,200.006,050.006,200.006,101.9376,361,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...