Astra International ASII.JK
Stock · Jakarta · IDR
4.560,00 IDR
▲ +10,00 (+0,22%) today
Key statistics
- Previous close
- 4.550,00
- Open
- 4.550,00
- Day range
- 4.490,00 – 4.580,00
- 52-week range
- 4.130,00 – 7.400,00 closing prices
- Change over 6 months
- -25.55%
Price chart
- Low
- 4.130,00
- High
- 6.125,00
- Start
- 6.125,00
- End
- 4.560,00
Show chart data as a table
| Date | Price |
|---|---|
| 2026-04-27 | 6.125,00 |
| 2026-04-28 | 6.025,00 |
| 2026-04-29 | 6.050,00 |
| 2026-04-30 | 5.975,00 |
| 2026-05-04 | 6.075,00 |
| 2026-05-05 | 5.875,00 |
| 2026-05-06 | 5.750,00 |
| 2026-05-07 | 5.850,00 |
| 2026-05-08 | 5.825,00 |
| 2026-05-11 | 6.050,00 |
| 2026-05-12 | 5.850,00 |
| 2026-05-13 | 5.750,00 |
| 2026-05-18 | 6.000,00 |
| 2026-05-19 | 5.950,00 |
| 2026-05-20 | 5.975,00 |
| 2026-05-21 | 5.600,00 |
| 2026-05-22 | 5.400,00 |
| 2026-05-25 | 5.600,00 |
| 2026-05-26 | 5.125,00 |
| 2026-05-29 | 5.000,00 |
| 2026-06-02 | 4.900,00 |
| 2026-06-03 | 4.840,00 |
| 2026-06-04 | 4.630,00 |
| 2026-06-05 | 4.570,00 |
| 2026-06-08 | 4.360,00 |
| 2026-06-09 | 4.670,00 |
| 2026-06-10 | 4.700,00 |
| 2026-06-11 | 4.700,00 |
| 2026-06-12 | 4.740,00 |
| 2026-06-15 | 4.890,00 |
| 2026-06-18 | 4.770,00 |
| 2026-06-19 | 4.810,00 |
| 2026-06-22 | 4.730,00 |
| 2026-06-23 | 4.680,00 |
| 2026-06-24 | 4.640,00 |
| 2026-06-25 | 4.920,00 |
| 2026-06-26 | 4.760,00 |
| 2026-06-29 | 4.710,00 |
| 2026-06-30 | 4.520,00 |
| 2026-07-01 | 4.600,00 |
| 2026-07-02 | 4.580,00 |
| 2026-07-03 | 4.810,00 |
| 2026-07-06 | 4.780,00 |
| 2026-07-07 | 4.930,00 |
| 2026-07-08 | 4.890,00 |
| 2026-07-09 | 4.880,00 |
| 2026-07-10 | 4.810,00 |
| 2026-07-13 | 4.850,00 |
| 2026-07-14 | 4.880,00 |
| 2026-07-15 | 4.850,00 |
| 2026-07-16 | 5.100,00 |
| 2026-07-17 | 5.100,00 |
| 2026-07-20 | 5.050,00 |
| 2026-07-21 | 5.100,00 |
| 2026-07-22 | 5.150,00 |
| 2026-07-23 | 5.000,00 |
| 2026-07-24 | 4.980,00 |
| 2026-07-27 | 4.910,00 |
| 2026-07-28 | 4.970,00 |
| 2026-07-29 | 4.960,00 |
| 2026-07-30 | 4.950,00 |
| 2026-07-31 | 5.100,00 |
| 2026-08-03 | 5.050,00 |
| 2026-08-04 | 5.125,00 |
| 2026-08-05 | 5.025,00 |
| 2026-08-06 | 5.100,00 |
| 2026-08-07 | 5.100,00 |
| 2026-08-10 | 5.000,00 |
| 2026-08-11 | 4.870,00 |
| 2026-08-12 | 4.860,00 |
| 2026-08-13 | 4.800,00 |
| 2026-08-14 | 4.780,00 |
| 2026-08-18 | 4.790,00 |
| 2026-08-19 | 4.730,00 |
| 2026-08-20 | 4.790,00 |
| 2026-08-21 | 4.780,00 |
| 2026-08-24 | 4.790,00 |
| 2026-08-26 | 4.780,00 |
| 2026-08-27 | 4.790,00 |
| 2026-08-28 | 4.800,00 |
| 2026-08-31 | 4.800,00 |
| 2026-09-01 | 4.920,00 |
| 2026-09-02 | 4.840,00 |
| 2026-09-03 | 5.050,00 |
| 2026-09-04 | 4.900,00 |
| 2026-09-07 | 4.910,00 |
| 2026-09-08 | 4.930,00 |
| 2026-09-09 | 4.850,00 |
| 2026-09-10 | 4.870,00 |
| 2026-09-11 | 4.910,00 |
| 2026-09-15 | 4.890,00 |
| 2026-09-16 | 4.850,00 |
| 2026-09-17 | 4.900,00 |
| 2026-09-18 | 4.820,00 |
| 2026-09-21 | 4.820,00 |
| 2026-09-22 | 4.780,00 |
| 2026-09-23 | 4.750,00 |
| 2026-09-24 | 4.770,00 |
| 2026-09-25 | 4.690,00 |
| 2026-09-28 | 4.670,00 |
| 2026-09-29 | 4.700,00 |
| 2026-09-30 | 4.600,00 |
| 2026-10-01 | 4.510,00 |
| 2026-10-02 | 4.630,00 |
| 2026-10-05 | 4.750,00 |
| 2026-10-06 | 4.820,00 |
| 2026-10-07 | 4.780,00 |
| 2026-10-08 | 4.800,00 |
| 2026-10-09 | 4.820,00 |
| 2026-10-12 | 4.810,00 |
| 2026-10-13 | 4.750,00 |
| 2026-10-14 | 4.810,00 |
| 2026-10-15 | 4.780,00 |
| 2026-10-16 | 4.190,00 |
| 2026-10-19 | 4.130,00 |
| 2026-10-20 | 4.500,00 |
| 2026-10-21 | 4.560,00 |
| 2026-10-22 | 4.450,00 |
| 2026-10-23 | 4.550,00 |
| 2026-10-26 | 4.560,00 |
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.