PT Astra International Tbk(ID:ASII)
Rp5,250.00-100.00 (-1.87%)
ID:ASII
PT Astra International Tbk historical prices
Rp5,250.00
At close:-100.00 (-1.87%)
PT Astra International Tbk (ASII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,350.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,250.00 | -1.87% | 65,760,898 | 1.31 |
| Nov 10, 2026 | 5,150.00 | 5,350.00 | 5,100.00 | 5,350.00 | 5,350.00 | +7.00% | 56,239,102 | 1.13 |
| Nov 09, 2026 | 5,000.00 | 5,225.00 | 4,980.00 | 5,150.00 | 5,150.00 | +3.00% | 68,845,000 | 1.38 |
| Nov 06, 2026 | 4,920.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | +1.42% | 34,957,898 | 0.70 |
| Nov 05, 2026 | 4,900.00 | 4,950.00 | 4,840.00 | 4,930.00 | 4,930.00 | +0.61% | 42,070,102 | 0.83 |
| Nov 04, 2026 | 4,720.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | +3.16% | 39,537,199 | 0.78 |
| Nov 03, 2026 | 4,870.00 | 4,880.00 | 4,590.00 | 4,750.00 | 4,750.00 | -2.26% | 64,317,602 | 1.28 |
| Nov 02, 2026 | 4,730.00 | 4,860.00 | 4,730.00 | 4,860.00 | 4,860.00 | +1.25% | 27,253,600 | 0.54 |
| Oct 30, 2026 | 4,720.00 | 4,850.00 | 4,710.00 | 4,800.00 | 4,800.00 | +2.35% | 51,365,300 | 1.02 |
| Oct 29, 2026 | 4,940.00 | 4,940.00 | 4,690.00 | 4,690.00 | 4,690.00 | -6.20% | 82,082,700 | 1.65 |
| Oct 28, 2026 | 4,610.00 | 5,000.00 | 4,530.00 | 5,000.00 | 5,000.00 | +7.99% | 83,377,300 | 1.70 |
| Oct 27, 2026 | 4,640.00 | 4,750.00 | 4,580.00 | 4,630.00 | 4,630.00 | +1.54% | 67,374,100 | 1.39 |
| Oct 26, 2026 | 4,540.00 | 4,580.00 | 4,490.00 | 4,560.00 | 4,560.00 | +0.22% | 35,419,700 | 0.73 |
| Oct 23, 2026 | 4,450.00 | 4,600.00 | 4,450.00 | 4,550.00 | 4,550.00 | +2.25% | 56,498,300 | 1.18 |
| Oct 22, 2026 | 4,490.00 | 4,570.00 | 4,430.00 | 4,450.00 | 4,450.00 | -2.41% | 105,787,900 | 2.27 |
| Oct 21, 2026 | 4,420.00 | 4,560.00 | 4,400.00 | 4,560.00 | 4,560.00 | +1.33% | 83,364,200 | 1.79 |
| Oct 20, 2026 | 4,350.00 | 4,510.00 | 4,200.00 | 4,500.00 | 4,500.00 | +8.96% | 102,000,900 | 2.22 |
| Oct 19, 2026 | 3,990.00 | 4,190.00 | 3,920.00 | 4,130.00 | 4,130.00 | -1.43% | 101,072,800 | 2.21 |
| Oct 16, 2026 | 4,580.00 | 4,580.00 | 4,070.00 | 4,190.00 | 4,190.00 | -12.34% | 150,890,200 | 3.43 |
| Oct 15, 2026 | 4,810.00 | 4,830.00 | 4,730.00 | 4,780.00 | 4,780.00 | -0.62% | 32,125,800 | 0.72 |
| Oct 14, 2026 | 4,750.00 | 4,840.00 | 4,750.00 | 4,810.00 | 4,810.00 | +1.26% | 34,199,000 | 0.76 |
| Oct 13, 2026 | 4,770.00 | 4,770.00 | 4,680.00 | 4,750.00 | 4,750.00 | +0.81% | 34,857,900 | 0.76 |
| Oct 12, 2026 | 4,850.00 | 4,920.00 | 4,810.00 | 4,810.00 | 4,712.00 | -0.21% | 69,947,600 | 1.55 |
| Oct 09, 2026 | 4,830.00 | 4,870.00 | 4,800.00 | 4,820.00 | 4,721.80 | +0.42% | 25,070,300 | 0.55 |
| Oct 08, 2026 | 4,790.00 | 4,890.00 | 4,790.00 | 4,800.00 | 4,702.20 | +0.42% | 41,894,000 | 0.92 |
| Oct 07, 2026 | 4,820.00 | 4,830.00 | 4,770.00 | 4,780.00 | 4,682.61 | -0.83% | 18,474,300 | 0.40 |
| Oct 06, 2026 | 4,770.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,721.80 | +1.47% | 35,508,900 | 0.77 |
| Oct 05, 2026 | 4,670.00 | 4,770.00 | 4,660.00 | 4,750.00 | 4,653.22 | +2.59% | 59,764,300 | 1.31 |
| Oct 02, 2026 | 4,540.00 | 4,630.00 | 4,540.00 | 4,630.00 | 4,535.67 | +2.66% | 34,548,100 | 0.75 |
| Oct 01, 2026 | 4,610.00 | 4,640.00 | 4,510.00 | 4,510.00 | 4,418.11 | -1.96% | 86,157,700 | 1.92 |
| Sep 30, 2026 | 4,700.00 | 4,780.00 | 4,600.00 | 4,600.00 | 4,506.28 | -2.13% | 74,750,800 | 1.69 |
| Sep 29, 2026 | 4,670.00 | 4,730.00 | 4,620.00 | 4,700.00 | 4,604.24 | +0.64% | 44,529,100 | 1.01 |
| Sep 28, 2026 | 4,680.00 | 4,740.00 | 4,650.00 | 4,670.00 | 4,574.85 | -0.43% | 25,788,600 | 0.58 |
| Sep 25, 2026 | 4,780.00 | 4,790.00 | 4,670.00 | 4,690.00 | 4,594.45 | -1.68% | 30,912,500 | 0.68 |
| Sep 24, 2026 | 4,770.00 | 4,810.00 | 4,750.00 | 4,770.00 | 4,672.82 | +0.42% | 21,665,700 | 0.48 |
| Sep 23, 2026 | 4,790.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,653.22 | -0.63% | 45,765,700 | 1.01 |
| Sep 22, 2026 | 4,830.00 | 4,880.00 | 4,770.00 | 4,780.00 | 4,682.61 | -0.83% | 31,702,600 | 0.68 |
| Sep 21, 2026 | 4,830.00 | 4,870.00 | 4,810.00 | 4,820.00 | 4,721.80 | 0.00% | 23,075,000 | 0.49 |
| Sep 18, 2026 | 4,920.00 | 4,940.00 | 4,820.00 | 4,820.00 | 4,721.80 | -1.63% | 63,499,200 | 1.36 |
| Sep 17, 2026 | 4,870.00 | 4,920.00 | 4,860.00 | 4,900.00 | 4,800.17 | +1.03% | 20,770,400 | 0.44 |
| Sep 16, 2026 | 4,910.00 | 4,910.00 | 4,830.00 | 4,850.00 | 4,751.19 | -0.82% | 35,084,600 | 0.70 |
| Sep 15, 2026 | 4,980.00 | 4,980.00 | 4,890.00 | 4,890.00 | 4,790.37 | -1.81% | 30,001,800 | 0.59 |
| Sep 14, 2026 | 4,910.00 | 4,990.00 | 4,850.00 | 4,980.00 | 4,878.54 | +1.43% | 51,166,200 | 1.00 |
| Sep 11, 2026 | 4,870.00 | 4,910.00 | 4,810.00 | 4,910.00 | 4,809.96 | +0.82% | 42,109,400 | 0.83 |
| Sep 10, 2026 | 4,860.00 | 4,910.00 | 4,850.00 | 4,870.00 | 4,770.78 | +0.41% | 36,057,400 | 0.70 |
| Sep 09, 2026 | 4,900.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,751.19 | -1.62% | 35,658,000 | 0.69 |
| Sep 08, 2026 | 4,900.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,829.56 | +0.41% | 40,418,500 | 0.77 |
| Sep 07, 2026 | 4,770.00 | 4,910.00 | 4,770.00 | 4,910.00 | 4,809.96 | +0.20% | 41,646,800 | 0.78 |
| Sep 04, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,900.00 | 4,800.17 | -2.97% | 50,573,000 | 0.94 |
| Sep 03, 2026 | 4,860.00 | 5,050.00 | 4,850.00 | 5,050.00 | 4,947.11 | +4.34% | 84,982,200 | 1.58 |
