Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Astra Graphia Tbk (ASGR) Historical Prices

ID:ASGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,490.002,490.002,420.002,430.002,430.00-2.41%890,3000.38
Nov 10, 20262,490.002,520.002,470.002,490.002,490.00-0.40%909,1000.39
Nov 09, 20262,500.002,570.002,470.002,490.002,490.00-0.40%2,128,7000.92
Nov 06, 20262,370.002,530.002,340.002,500.002,500.00+5.49%2,983,0001.32
Nov 05, 20262,300.002,400.002,300.002,370.002,370.00+3.04%1,841,3000.82
Nov 04, 20262,280.002,340.002,240.002,300.002,300.00+0.88%1,160,4000.52
Nov 03, 20262,380.002,410.002,270.002,280.002,280.00-4.20%2,415,5001.08
Nov 02, 20262,380.002,430.002,360.002,380.002,380.000.00%1,877,6000.85
Oct 30, 20262,350.002,390.002,300.002,380.002,380.00+1.71%1,515,0000.69
Oct 29, 20262,370.002,400.002,330.002,340.002,340.00-0.85%1,356,9000.61
Oct 28, 20262,460.002,480.002,330.002,360.002,360.00-4.07%3,178,5001.44
Oct 27, 20262,380.002,510.002,370.002,460.002,460.00+3.36%2,932,9001.33
Oct 26, 20262,390.002,400.002,360.002,380.002,380.00-0.42%1,127,5000.51
Oct 23, 20262,390.002,420.002,370.002,390.002,390.00+1.27%1,756,8000.80
Oct 22, 20262,360.002,410.002,310.002,360.002,360.00-1.26%2,838,9001.31
Oct 21, 20262,380.002,410.002,340.002,390.002,390.00+0.42%2,635,2001.23
Oct 20, 20262,270.002,420.002,270.002,380.002,380.00+4.85%3,155,2001.50
Oct 19, 20262,250.002,300.002,150.002,270.002,270.00+0.44%5,283,2002.59
Oct 16, 20262,390.002,450.002,090.002,260.002,260.00-7.76%5,922,3003.02
Oct 15, 20262,470.002,490.002,400.002,450.002,450.00-0.81%965,0000.49
Oct 14, 20262,480.002,490.002,460.002,470.002,470.00-0.40%512,2000.26
Oct 13, 20262,420.002,500.002,400.002,480.002,480.00+2.48%2,474,7001.26
Oct 12, 20262,430.002,470.002,410.002,420.002,420.00-0.41%1,485,3000.76
Oct 09, 20262,400.002,480.002,390.002,430.002,430.00+1.25%1,437,4000.72
Oct 08, 20262,430.002,450.002,380.002,400.002,400.00+8.94%5,076,0002.63
Oct 07, 20262,530.002,530.002,440.002,500.002,203.00-1.19%6,731,0003.64
Oct 06, 20262,550.002,580.002,450.002,530.002,229.44-0.39%8,476,8004.65
Oct 05, 20262,530.002,550.002,510.002,540.002,238.25+0.79%3,771,1002.02
Oct 02, 20262,450.002,530.002,440.002,520.002,220.62+2.86%4,521,5002.50
Oct 01, 20262,520.002,540.002,430.002,450.002,158.94-2.78%5,902,1003.39
Sep 30, 20262,600.002,650.002,450.002,520.002,220.62+13.51%15,135,90010.06
Sep 29, 20262,090.002,240.002,040.002,220.001,956.26+6.22%1,851,8001.25
Sep 28, 20262,100.002,120.002,060.002,090.001,841.71-0.48%919,7000.62
Sep 25, 20262,110.002,140.002,080.002,100.001,850.52-0.47%490,9000.33
Sep 24, 20262,120.002,150.002,080.002,110.001,859.33-0.47%747,3000.51
Sep 23, 20262,080.002,160.002,080.002,120.001,868.14+1.44%523,3000.36
Sep 22, 20262,100.002,110.002,070.002,090.001,841.71-0.48%1,146,3000.78
Sep 21, 20262,120.002,130.002,090.002,100.001,850.52-0.94%464,3000.32
Sep 18, 20262,160.002,160.002,110.002,120.001,868.14-1.85%697,5000.48
Sep 17, 20262,090.002,160.002,080.002,160.001,903.39+3.35%1,164,3000.80
Sep 16, 20262,100.002,130.002,060.002,090.001,841.71-0.48%983,5000.68
Sep 15, 20262,110.002,180.002,090.002,100.001,850.52-0.94%1,090,8000.75
Sep 14, 20262,120.002,120.002,040.002,120.001,868.14+0.47%1,422,5000.99
Sep 11, 20262,130.002,130.002,080.002,110.001,859.33-1.40%836,5000.59
Sep 10, 20262,160.002,170.002,100.002,140.001,885.77-0.93%955,1000.67
Sep 09, 20262,160.002,170.002,150.002,160.001,903.390.00%496,6000.35
Sep 08, 20262,170.002,170.002,150.002,160.001,903.39-0.46%646,6000.45
Sep 07, 20262,160.002,190.002,140.002,170.001,912.20+0.46%748,4000.52
Sep 04, 20262,160.002,200.002,150.002,160.001,903.39-0.46%1,189,9000.83
Sep 03, 20262,290.002,290.002,130.002,170.001,912.200.00%2,076,3001.48