TipRanks
Go Ultimate55% OFF

PT Astra International Tbk (ASJA) Historical Prices

DE:ASJA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.230.250.230.250.25+9.48%20,0002.70
Oct 29, 20260.230.230.230.230.23+4.50%00.00
Oct 28, 20260.220.220.220.220.22-0.89%00.00
Oct 27, 20260.220.220.220.220.22-7.44%00.00
Oct 26, 20260.210.240.210.240.24+11.01%20,0002.82
Oct 23, 20260.220.220.220.220.22-0.91%00.00
Oct 22, 20260.220.220.220.220.22+2.80%00.00
Oct 21, 20260.210.210.210.210.21+0.94%00.00
Oct 20, 20260.210.210.210.210.21+8.72%00.00
Oct 19, 20260.200.200.200.200.20-13.72%00.00
Oct 16, 20260.230.230.230.230.23-1.74%300,000129.36
Oct 15, 20260.230.230.230.230.23-2.54%00.00
Oct 14, 20260.240.240.240.240.24+1.72%00.00
Oct 13, 20260.230.230.230.230.23+1.31%00.00
Oct 12, 20260.230.230.230.230.23+0.88%00.00
Oct 09, 20260.230.230.230.230.23-6.20%00.00
Oct 08, 20260.240.250.240.250.24+5.68%6350.28
Oct 07, 20260.230.230.230.230.23+0.00%00.00
Oct 06, 20260.230.230.230.230.23+1.78%00.00
Oct 05, 20260.230.230.230.230.23+0.00%00.00
Oct 02, 20260.230.230.230.230.23+0.00%00.00
Oct 01, 20260.230.230.230.230.23+2.74%1,0000.38
Sep 30, 20260.220.220.220.220.22+0.00%00.00
Sep 29, 20260.220.220.220.220.22-0.90%00.00
Sep 28, 20260.230.230.230.230.22+0.91%00.00
Sep 25, 20260.220.220.220.220.22-1.79%00.00
Sep 24, 20260.230.230.230.230.22-0.89%00.00
Sep 23, 20260.230.230.230.230.23-7.79%00.00
Sep 22, 20260.230.250.230.250.24+1.67%20,0008.72
Sep 21, 20260.240.250.240.250.24+5.73%100,000141.66
Sep 18, 20260.230.230.230.230.23-0.87%2,0002.97
Sep 17, 20260.230.230.230.230.23+0.88%00.00
Sep 16, 20260.230.230.230.230.23+0.89%3,4002.15
Sep 15, 20260.230.230.230.230.23+0.00%00.00
Sep 14, 20260.230.230.230.230.23+0.00%00.00
Sep 11, 20260.230.230.230.230.23+0.00%00.00
Sep 10, 20260.230.230.230.230.23+0.00%00.00
Sep 09, 20260.230.230.230.230.23-0.88%00.00
Sep 08, 20260.230.230.230.230.23+0.89%3,3721.55
Sep 07, 20260.230.230.230.230.23+0.00%00.00
Sep 04, 20260.230.230.230.230.23+0.00%00.00
Sep 03, 20260.230.230.230.230.23+0.00%00.00
Sep 02, 20260.230.230.230.230.23-8.54%00.00
Sep 01, 20260.220.250.220.250.25+10.31%7000.16
Aug 31, 20260.230.230.230.230.22+4.69%00.00
Aug 28, 20260.220.220.220.220.21+0.95%00.00
Aug 27, 20260.220.220.220.220.21+0.00%00.00
Aug 26, 20260.220.220.220.220.21-3.65%00.00
Aug 25, 20260.220.220.220.220.22+2.82%00.00
Aug 24, 20260.220.240.220.220.21+0.00%15,0001.86