Astra International ASII.JK
Stock · Jakarta · IDR
4.630,00 IDR
▲ +70,00 (+1,54%) today
Key statistics
- Previous close
- 4.560,00
- Open
- 4.640,00
- Day range
- 4.580,00 – 4.750,00
- 52-week range
- 4.130,00 – 7.400,00 closing prices
- Change over 1 year
- -29.85%
Price chart
- Low
- 4.130,00
- High
- 7.400,00
- Start
- 6.600,00
- End
- 4.630,00
Show chart data as a table
| Date | Price |
|---|---|
| 2025-10-27 | 6.600,00 |
| 2025-10-29 | 6.475,00 |
| 2025-10-31 | 6.150,00 |
| 2025-11-04 | 6.300,00 |
| 2025-11-06 | 6.325,00 |
| 2025-11-10 | 6.425,00 |
| 2025-11-12 | 6.450,00 |
| 2025-11-14 | 6.400,00 |
| 2025-11-18 | 6.425,00 |
| 2025-11-20 | 6.425,00 |
| 2025-11-24 | 6.475,00 |
| 2025-11-26 | 6.600,00 |
| 2025-11-28 | 6.550,00 |
| 2025-12-02 | 6.625,00 |
| 2025-12-04 | 6.725,00 |
| 2025-12-08 | 6.725,00 |
| 2025-12-10 | 6.625,00 |
| 2025-12-12 | 6.600,00 |
| 2025-12-16 | 6.600,00 |
| 2025-12-18 | 6.500,00 |
| 2025-12-22 | 6.575,00 |
| 2025-12-24 | 6.625,00 |
| 2025-12-30 | 6.700,00 |
| 2026-01-05 | 6.875,00 |
| 2026-01-07 | 7.025,00 |
| 2026-01-09 | 6.875,00 |
| 2026-01-13 | 7.300,00 |
| 2026-01-15 | 7.050,00 |
| 2026-01-20 | 7.275,00 |
| 2026-01-22 | 6.775,00 |
| 2026-01-26 | 6.875,00 |
| 2026-01-28 | 6.175,00 |
| 2026-01-30 | 6.350,00 |
| 2026-02-03 | 6.800,00 |
| 2026-02-05 | 6.950,00 |
| 2026-02-09 | 6.650,00 |
| 2026-02-11 | 6.750,00 |
| 2026-02-13 | 6.650,00 |
| 2026-02-19 | 6.600,00 |
| 2026-02-23 | 6.625,00 |
| 2026-02-25 | 6.650,00 |
| 2026-02-27 | 6.675,00 |
| 2026-03-03 | 6.275,00 |
| 2026-03-05 | 6.325,00 |
| 2026-03-09 | 5.850,00 |
| 2026-03-11 | 5.950,00 |
| 2026-03-13 | 5.825,00 |
| 2026-03-17 | 5.800,00 |
| 2026-03-26 | 6.250,00 |
| 2026-03-30 | 6.350,00 |
| 2026-04-01 | 6.250,00 |
| 2026-04-06 | 6.100,00 |
| 2026-04-08 | 6.200,00 |
| 2026-04-10 | 6.300,00 |
| 2026-04-14 | 6.150,00 |
| 2026-04-16 | 6.200,00 |
| 2026-04-20 | 6.350,00 |
| 2026-04-22 | 6.600,00 |
| 2026-04-24 | 6.325,00 |
| 2026-04-28 | 6.025,00 |
| 2026-05-04 | 6.075,00 |
| 2026-05-06 | 5.750,00 |
| 2026-05-08 | 5.825,00 |
| 2026-05-12 | 5.850,00 |
| 2026-05-18 | 6.000,00 |
| 2026-05-20 | 5.975,00 |
| 2026-05-22 | 5.400,00 |
| 2026-05-26 | 5.125,00 |
| 2026-06-02 | 4.900,00 |
| 2026-06-04 | 4.630,00 |
| 2026-06-08 | 4.360,00 |
| 2026-06-10 | 4.700,00 |
| 2026-06-12 | 4.740,00 |
| 2026-06-17 | 4.800,00 |
| 2026-06-19 | 4.810,00 |
| 2026-06-23 | 4.680,00 |
| 2026-06-25 | 4.920,00 |
| 2026-06-29 | 4.710,00 |
| 2026-07-01 | 4.600,00 |
| 2026-07-03 | 4.810,00 |
| 2026-07-07 | 4.930,00 |
| 2026-07-09 | 4.880,00 |
| 2026-07-13 | 4.850,00 |
| 2026-07-15 | 4.850,00 |
| 2026-07-17 | 5.100,00 |
| 2026-07-21 | 5.100,00 |
| 2026-07-23 | 5.000,00 |
| 2026-07-27 | 4.910,00 |
| 2026-07-29 | 4.960,00 |
| 2026-07-31 | 5.100,00 |
| 2026-08-04 | 5.125,00 |
| 2026-08-06 | 5.100,00 |
| 2026-08-10 | 5.000,00 |
| 2026-08-12 | 4.860,00 |
| 2026-08-14 | 4.780,00 |
| 2026-08-19 | 4.730,00 |
| 2026-08-21 | 4.780,00 |
| 2026-08-26 | 4.780,00 |
| 2026-08-28 | 4.800,00 |
| 2026-09-01 | 4.920,00 |
| 2026-09-03 | 5.050,00 |
| 2026-09-07 | 4.910,00 |
| 2026-09-09 | 4.850,00 |
| 2026-09-11 | 4.910,00 |
| 2026-09-15 | 4.890,00 |
| 2026-09-17 | 4.900,00 |
| 2026-09-21 | 4.820,00 |
| 2026-09-23 | 4.750,00 |
| 2026-09-25 | 4.690,00 |
| 2026-09-29 | 4.700,00 |
| 2026-10-01 | 4.510,00 |
| 2026-10-05 | 4.750,00 |
| 2026-10-07 | 4.780,00 |
| 2026-10-09 | 4.820,00 |
| 2026-10-13 | 4.750,00 |
| 2026-10-15 | 4.780,00 |
| 2026-10-19 | 4.130,00 |
| 2026-10-21 | 4.560,00 |
| 2026-10-23 | 4.550,00 |
| 2026-10-27 | 4.630,00 |
Latest Agyata stories on Astra International
No recent Agyata stories mention Astra International yet.
Back to Indonesia markets. Delayed data, informational only, not investment advice. Prices come from a third-party provider and may contain errors. The 52-week range is taken from daily closing prices.