ASII.JK - PT Astra International Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20187,400.007,400.007,325.007,375.007,375.004,291,600
Aug 20, 20187,250.007,400.007,150.007,400.007,400.0044,690,500
Aug 17, 20187,100.007,100.007,100.007,100.007,100.00-
Aug 16, 20186,975.007,250.006,850.007,100.007,100.0021,705,200
Aug 15, 20186,900.007,050.006,600.006,975.006,975.0044,615,000
Aug 14, 20187,075.007,225.006,825.006,825.006,825.0034,274,000
Aug 13, 20187,275.007,275.007,075.007,100.007,100.0025,732,900
Aug 10, 20187,450.007,475.007,325.007,400.007,400.0016,288,400
Aug 09, 20187,300.007,525.007,300.007,500.007,500.0017,331,500
Aug 08, 20187,400.007,450.007,325.007,425.007,425.0016,794,100
Aug 07, 20187,475.007,475.007,325.007,375.007,375.0023,222,200
Aug 06, 20187,250.007,475.007,200.007,425.007,425.0037,077,600
Aug 03, 20187,275.007,300.007,050.007,125.007,125.0024,035,700
Aug 02, 20187,500.007,500.007,300.007,300.007,300.0019,141,400
Aug 01, 20187,150.007,475.007,150.007,475.007,475.0053,935,800
Jul 31, 20187,050.007,150.006,975.007,150.007,150.0025,841,400
Jul 30, 20187,000.007,100.006,900.007,100.007,100.0021,379,900
Jul 27, 20186,700.007,000.006,700.006,975.006,975.0031,156,700
Jul 26, 20186,925.006,950.006,650.006,675.006,675.0020,823,800
Jul 25, 20186,725.006,900.006,650.006,875.006,875.0015,946,900
Jul 24, 20186,625.006,750.006,625.006,650.006,650.008,932,500
Jul 23, 20186,750.006,750.006,675.006,675.006,675.0013,735,600
Jul 20, 20186,700.006,750.006,575.006,675.006,675.0022,005,400
Jul 19, 20186,650.006,750.006,650.006,700.006,700.0027,562,100
Jul 18, 20186,700.006,750.006,575.006,650.006,650.0019,002,100
Jul 17, 20186,550.006,675.006,500.006,625.006,625.0015,901,500
Jul 16, 20186,700.006,725.006,550.006,700.006,700.0016,831,500
Jul 13, 20186,750.006,825.006,650.006,800.006,800.0027,647,800
Jul 12, 20186,575.006,700.006,550.006,675.006,675.0022,465,500
Jul 11, 20186,300.006,625.006,275.006,625.006,625.0029,415,100
Jul 10, 20186,450.006,550.006,350.006,350.006,350.0036,086,900
Jul 09, 20186,350.006,400.006,250.006,325.006,325.0017,337,000
Jul 06, 20186,375.006,375.006,250.006,300.006,300.0012,516,100
Jul 05, 20186,200.006,375.006,200.006,300.006,300.0010,071,000
Jul 04, 20186,175.006,425.006,125.006,250.006,250.0026,706,500
Jul 03, 20186,250.006,400.006,100.006,100.006,100.0031,918,600
Jul 02, 20186,650.006,650.006,250.006,250.006,250.0030,044,400
Jun 29, 20186,400.006,600.006,375.006,600.006,600.0044,077,400
Jun 28, 20186,425.006,475.006,275.006,350.006,350.0047,122,000
Jun 27, 20186,725.006,750.006,425.006,425.006,425.0026,041,600
Jun 26, 20186,550.006,800.006,550.006,700.006,700.0021,592,800
Jun 25, 20186,700.006,725.006,575.006,600.006,600.0035,216,300
Jun 22, 20186,675.006,675.006,575.006,600.006,600.0030,220,100
Jun 21, 20187,100.007,100.006,675.006,675.006,675.0040,710,000
Jun 20, 20186,850.006,950.006,625.006,950.006,950.0094,750,500
Jun 19, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 18, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 15, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 14, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 13, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 12, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 11, 20186,900.006,900.006,900.006,900.006,900.00-
Jun 08, 20186,875.006,975.006,875.006,900.006,900.0082,723,800
Jun 07, 20187,000.007,025.006,950.006,975.006,975.0034,005,400
Jun 06, 20187,000.007,025.006,950.006,975.006,975.0027,978,000
Jun 05, 20186,950.007,050.006,950.007,000.007,000.0032,973,400
Jun 04, 20187,050.007,100.006,975.007,000.007,000.0029,071,700
Jun 01, 20186,900.006,900.006,900.006,900.006,900.00-
May 31, 20187,075.007,150.006,850.006,900.006,900.0099,330,400
May 30, 20187,125.007,200.006,950.007,000.007,000.0038,264,900
May 29, 20187,175.007,175.007,175.007,175.007,175.00-
May 28, 20187,100.007,300.007,100.007,175.007,175.0020,768,800
May 25, 20187,275.007,275.007,050.007,250.007,250.0023,149,300
May 24, 20187,150.007,300.007,125.007,225.007,225.0031,517,700
May 23, 20187,000.007,225.006,950.007,000.007,000.0046,432,300
May 22, 20186,575.007,000.006,550.006,950.006,950.0052,564,600
May 21, 20186,600.006,675.006,525.006,525.006,525.0019,666,000
May 18, 20186,800.006,800.006,525.006,525.006,525.0032,946,300
May 17, 20186,900.006,925.006,725.006,725.006,725.0031,996,300
May 16, 20186,900.006,925.006,650.006,900.006,900.0039,298,500
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 20187,100.007,100.007,100.007,100.007,100.00-
May 09, 20186,800.007,125.006,800.007,100.007,100.0051,249,600
May 08, 20187,075.007,100.006,825.006,950.006,950.0045,877,500
May 07, 20187,300.007,300.007,050.007,075.007,075.0024,167,400
May 04, 20187,275.007,275.007,275.007,275.007,275.00-
May 04, 2018130 Dividend
May 03, 20187,375.007,400.007,275.007,275.007,145.0038,116,700
May 02, 2018------
May 01, 20187,150.007,150.007,150.007,150.007,022.23-
Apr 30, 20187,275.007,300.007,150.007,150.007,022.2320,489,400
Apr 27, 20187,325.007,325.007,325.007,325.007,194.11-
Apr 26, 20187,325.007,325.007,325.007,325.007,194.11-
Apr 25, 20187,325.007,325.007,325.007,325.007,194.11-
Apr 24, 20187,400.007,475.007,300.007,325.007,194.1133,995,200
Apr 23, 20187,600.007,600.007,475.007,475.007,341.4312,648,900
Apr 20, 20187,525.007,525.007,525.007,525.007,390.53-
Apr 19, 20187,525.007,525.007,525.007,525.007,390.53-
Apr 18, 20187,525.007,525.007,525.007,525.007,390.53-
Apr 17, 20187,525.007,525.007,525.007,525.007,390.53-
Apr 16, 20187,525.007,525.007,525.007,525.007,390.53-
Apr 13, 20187,750.007,825.007,525.007,525.007,390.5317,816,300
Apr 12, 20187,850.007,925.007,700.007,725.007,586.9626,558,600
Apr 11, 20187,875.007,975.007,850.007,950.007,807.9434,716,800
Apr 10, 20187,700.007,850.007,675.007,825.007,685.1727,654,600
Apr 09, 20187,550.007,750.007,550.007,750.007,611.5117,097,200
Apr 06, 20187,600.007,600.007,525.007,525.007,390.538,268,700
Apr 05, 20187,625.007,650.007,475.007,600.007,464.1916,561,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...