Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Astra International Tbk (ASII.JK)

4,750.00
-40.00
(-0.84%)
As of 11:59:56 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254,750.004,780.004,740.004,750.004,750.009,574,400
Apr 21, 20254,750.004,810.004,740.004,790.004,790.0014,313,200
Apr 17, 20254,770.004,770.004,710.004,750.004,750.0028,099,700
Apr 16, 20254,850.004,860.004,690.004,780.004,780.0044,479,500
Apr 15, 20254,930.004,950.004,800.004,870.004,870.0056,488,100
Apr 14, 20254,740.004,930.004,710.004,930.004,930.0039,843,200
Apr 11, 20254,660.004,740.004,620.004,710.004,710.0031,446,100
Apr 10, 20254,750.004,840.004,690.004,710.004,710.0043,115,600
Apr 9, 20254,480.004,660.004,470.004,620.004,620.0046,086,300
Apr 8, 20254,800.004,800.004,450.004,480.004,480.0094,752,400
Mar 27, 20254,800.004,920.004,790.004,920.004,920.0044,551,200
Mar 26, 20254,660.004,840.004,660.004,800.004,800.0030,508,200
Mar 25, 20254,700.004,700.004,610.004,650.004,650.0026,320,300
Mar 24, 20254,780.004,780.004,540.004,690.004,690.0029,695,400
Mar 21, 20254,720.004,840.004,630.004,840.004,840.0057,730,500
Mar 20, 20254,690.004,750.004,640.004,710.004,710.0023,310,500
Mar 19, 20254,650.004,700.004,610.004,690.004,690.0037,556,400
Mar 18, 20254,630.004,650.004,460.004,650.004,650.0066,583,100
Mar 17, 20254,660.004,670.004,610.004,620.004,620.0023,856,300
Mar 14, 20254,730.004,730.004,610.004,620.004,620.0035,967,600
Mar 13, 20254,790.004,810.004,680.004,730.004,730.0041,066,600
Mar 12, 20254,760.004,830.004,740.004,810.004,810.0029,264,500
Mar 11, 20254,720.004,800.004,700.004,800.004,800.0035,571,600
Mar 10, 20254,900.004,900.004,750.004,770.004,770.0053,139,600
Mar 7, 20254,900.004,970.004,790.004,930.004,930.0059,830,500
Mar 6, 20254,900.004,960.004,860.004,900.004,900.0051,276,300
Mar 5, 20254,700.004,900.004,690.004,900.004,900.0086,703,900
Mar 4, 20254,680.004,700.004,590.004,690.004,690.0040,873,900
Mar 3, 20254,530.004,720.004,500.004,680.004,680.0065,345,600
Feb 28, 20254,650.004,650.004,370.004,530.004,530.0070,620,000
Feb 27, 20254,550.004,590.004,480.004,590.004,590.0037,731,000
Feb 26, 20254,560.004,600.004,520.004,580.004,580.0019,351,300
Feb 25, 20254,710.004,750.004,550.004,560.004,560.0042,728,600
Feb 24, 20254,750.004,770.004,660.004,700.004,700.0022,303,600
Feb 21, 20254,740.004,800.004,600.004,750.004,750.0031,937,400
Feb 20, 20254,700.004,740.004,650.004,720.004,720.0023,653,800
Feb 19, 20254,820.004,840.004,610.004,700.004,700.0047,951,400
Feb 18, 20254,740.004,840.004,740.004,800.004,800.0031,828,200
Feb 17, 20254,680.004,780.004,670.004,740.004,740.0030,270,200
Feb 14, 20254,660.004,730.004,640.004,680.004,680.0031,409,000
Feb 13, 20254,640.004,670.004,580.004,660.004,660.0021,320,200
Feb 12, 20254,680.004,680.004,620.004,640.004,640.0030,762,900
Feb 11, 20254,590.004,650.004,570.004,610.004,610.0032,956,400
Feb 10, 20254,610.004,650.004,520.004,570.004,570.0040,230,000
Feb 7, 20254,610.004,670.004,530.004,650.004,650.0033,223,300
Feb 6, 20254,740.004,740.004,520.004,550.004,550.0061,645,400
Feb 5, 20254,850.004,850.004,730.004,740.004,740.0020,436,200
Feb 4, 20254,770.004,840.004,760.004,800.004,800.0020,631,500
Feb 3, 20254,800.004,800.004,740.004,760.004,760.0033,116,100
Jan 31, 20254,790.004,840.004,790.004,800.004,800.0027,064,100
Jan 30, 20254,870.004,870.004,780.004,780.004,780.0028,147,100
Jan 24, 20254,900.004,960.004,870.004,870.004,870.0019,663,900
Jan 23, 20254,960.004,980.004,900.004,900.004,900.0017,049,700
Jan 22, 20254,920.004,980.004,880.004,960.004,960.0033,116,700
Jan 21, 20254,930.004,970.004,900.004,910.004,910.0021,762,200
Jan 20, 20254,940.004,960.004,900.004,910.004,910.0011,873,200
Jan 17, 20254,860.004,970.004,840.004,940.004,940.0023,691,900
Jan 16, 20255,025.005,025.004,880.004,880.004,880.0030,520,200
Jan 15, 20254,790.004,940.004,780.004,940.004,940.0027,497,200
Jan 14, 20254,770.004,850.004,750.004,750.004,750.0028,096,700
Jan 13, 20254,910.004,920.004,720.004,750.004,750.0046,247,300
Jan 10, 20254,940.004,960.004,860.004,900.004,900.0031,951,800
Jan 9, 20254,830.004,950.004,830.004,930.004,930.0023,802,600
Jan 8, 20254,880.004,910.004,810.004,810.004,810.0023,739,400
Jan 7, 20254,860.004,920.004,850.004,920.004,920.0020,452,200
Jan 6, 20254,950.005,000.004,860.004,860.004,860.0018,412,500
Jan 3, 20254,950.004,970.004,920.004,950.004,950.0012,711,800
Jan 2, 20254,910.004,970.004,900.004,950.004,950.0017,924,000
Dec 30, 20244,930.004,940.004,880.004,900.004,900.0023,926,400
Dec 27, 20244,890.004,940.004,880.004,930.004,930.0014,456,700
Dec 24, 20244,940.004,980.004,880.004,880.004,880.0022,600,500
Dec 23, 20244,900.004,950.004,870.004,950.004,950.0029,678,900
Dec 20, 20244,880.004,900.004,850.004,870.004,870.0044,851,200
Dec 19, 20244,950.004,950.004,860.004,880.004,880.0039,151,900
Dec 18, 20244,980.005,050.004,960.005,000.005,000.0027,412,000
Dec 17, 20245,100.005,150.004,950.004,980.004,980.0048,682,400
Dec 16, 20245,075.005,150.005,000.005,125.005,125.0035,937,800
Dec 13, 20245,100.005,150.005,050.005,125.005,125.0027,732,300
Dec 12, 20245,150.005,225.005,050.005,100.005,100.0037,254,100
Dec 11, 20245,175.005,250.005,175.005,250.005,250.0041,090,000
Dec 10, 20245,200.005,225.005,150.005,225.005,225.0041,536,400
Dec 9, 20245,150.005,225.005,100.005,225.005,225.0037,208,600
Dec 6, 20245,150.005,175.005,050.005,150.005,150.0036,599,600
Dec 5, 20245,225.005,225.005,125.005,200.005,200.0021,948,400
Dec 4, 20245,100.005,225.005,075.005,225.005,225.0051,733,400
Dec 3, 20244,980.005,125.004,970.005,125.005,125.0046,752,800
Dec 2, 20245,100.005,150.004,900.004,940.004,940.0047,373,200
Nov 29, 20245,125.005,125.005,025.005,100.005,100.0048,756,800
Nov 28, 20245,200.005,225.005,125.005,125.005,125.0030,554,200
Nov 26, 20245,150.005,200.005,100.005,150.005,150.0045,059,300
Nov 25, 20244,950.005,175.004,940.005,175.005,175.0084,518,400
Nov 22, 20244,900.004,960.004,860.004,910.004,910.0021,241,800
Nov 21, 20244,990.004,990.004,890.004,890.004,890.0027,662,900
Nov 20, 20244,970.005,025.004,950.005,000.005,000.0018,634,300
Nov 19, 20244,930.004,970.004,900.004,970.004,970.0036,816,800
Nov 18, 20244,950.004,970.004,910.004,930.004,930.0017,408,700
Nov 15, 20244,940.004,960.004,920.004,940.004,940.0014,867,600
Nov 14, 20245,025.005,025.004,930.004,950.004,950.0038,255,700
Nov 13, 20245,000.005,025.004,950.005,025.005,025.0024,479,600
Nov 12, 20245,000.005,000.004,930.004,970.004,970.0043,239,600
Nov 11, 20244,960.004,990.004,850.004,970.004,970.0049,885,000
Nov 8, 20245,050.005,075.004,950.004,960.004,960.0032,828,900
Nov 7, 20245,050.005,075.005,000.005,000.005,000.0046,053,500
Nov 6, 20245,175.005,175.005,025.005,050.005,050.0032,975,900
Nov 5, 20245,125.005,200.005,075.005,175.005,175.0031,165,800
Nov 4, 20245,075.005,125.004,980.005,125.005,125.0052,362,100
Nov 1, 20245,125.005,175.005,050.005,075.005,075.0054,219,100
Oct 31, 20245,300.005,300.005,100.005,100.005,100.0077,263,000
Oct 30, 20245,125.005,200.005,050.005,200.005,200.0033,200,300
Oct 29, 20245,250.005,250.005,125.005,125.005,125.0045,247,600
Oct 28, 20245,250.005,250.005,125.005,250.005,250.0040,165,900
Oct 25, 20245,275.005,275.005,200.005,225.005,225.0027,247,500
Oct 24, 20245,300.005,300.005,200.005,275.005,275.0050,777,100
Oct 23, 20245,275.005,300.005,175.005,300.005,300.0064,519,100
Oct 22, 20245,125.005,275.005,100.005,275.005,275.00132,222,000
Oct 21, 20244,950.005,100.004,930.005,100.005,100.0088,954,300
Oct 18, 20244,960.004,960.004,920.004,920.004,920.0039,805,400
Oct 17, 20244,950.004,970.004,930.004,950.004,950.0054,164,800
Oct 16, 20244,950.004,960.004,900.004,960.004,960.0080,530,100
Oct 15, 20244,930.004,970.004,900.004,930.004,930.0061,263,600
Oct 14, 2024 98 Dividend
Oct 14, 20245,025.005,025.004,920.004,930.004,930.0071,369,100
Oct 11, 20245,125.005,150.005,075.005,075.004,977.0039,320,000
Oct 10, 20245,100.005,125.005,075.005,125.005,026.0327,734,400
Oct 9, 20245,225.005,225.005,075.005,075.004,977.0033,544,900
Oct 8, 20245,100.005,225.005,075.005,225.005,124.1042,347,600
Oct 7, 20245,150.005,175.005,075.005,100.005,001.5227,889,100
Oct 4, 20245,250.005,250.005,100.005,150.005,050.5535,939,300
Oct 3, 20245,175.005,250.005,100.005,250.005,148.6256,763,900
Oct 2, 20245,150.005,150.005,050.005,150.005,050.5539,888,600
Oct 1, 20245,100.005,175.005,075.005,175.005,075.0739,024,000
Sep 30, 20245,100.005,100.005,000.005,050.004,952.4866,737,800
Sep 27, 20245,275.005,275.005,050.005,100.005,001.5257,476,200
Sep 26, 20245,250.005,275.005,175.005,250.005,148.6256,030,300
Sep 25, 20245,300.005,300.005,150.005,225.005,124.1063,437,200
Sep 24, 20245,250.005,275.005,225.005,275.005,173.1443,482,600
Sep 23, 20245,250.005,275.005,225.005,225.005,124.1023,362,800
Sep 20, 20245,275.005,275.005,200.005,225.005,124.1047,509,500
Sep 19, 20245,275.005,275.005,200.005,275.005,173.1457,254,000
Sep 18, 20245,100.005,275.005,075.005,250.005,148.62123,540,100
Sep 17, 20245,075.005,100.005,025.005,075.004,977.0035,574,000
Sep 13, 20245,025.005,075.005,025.005,075.004,977.0024,921,900
Sep 12, 20245,025.005,075.005,025.005,025.004,927.9724,718,300
Sep 11, 20245,025.005,050.005,000.005,025.004,927.9727,381,100
Sep 10, 20245,075.005,100.005,000.005,025.004,927.9758,871,700
Sep 9, 20245,050.005,100.005,000.005,025.004,927.9755,466,500
Sep 6, 20245,050.005,125.005,050.005,050.004,952.4832,014,300
Sep 5, 20245,075.005,125.005,050.005,075.004,977.0034,711,100
Sep 4, 20245,050.005,100.005,025.005,050.004,952.4845,331,200
Sep 3, 20245,225.005,225.005,125.005,125.005,026.0334,864,300
Sep 2, 20245,100.005,225.005,100.005,200.005,099.5984,858,600
Aug 30, 20245,075.005,125.005,025.005,100.005,001.5274,429,400
Aug 29, 20245,050.005,075.005,000.005,075.004,977.0042,502,100
Aug 28, 20245,150.005,150.005,000.005,025.004,927.9764,090,900
Aug 27, 20245,150.005,175.005,075.005,150.005,050.5530,475,700
Aug 26, 20245,125.005,200.005,125.005,150.005,050.5530,540,900
Aug 23, 20245,050.005,175.005,050.005,100.005,001.5252,275,100
Aug 22, 20245,025.005,050.004,990.005,000.004,903.4563,177,200
Aug 21, 20245,150.005,225.005,075.005,075.004,977.0094,502,800
Aug 20, 20245,050.005,150.005,025.005,125.005,026.0394,493,800
Aug 19, 20244,970.005,050.004,940.005,025.004,927.9754,296,700
Aug 16, 20244,900.004,990.004,900.004,970.004,874.0365,502,100
Aug 15, 20244,890.004,920.004,840.004,890.004,795.5746,694,800
Aug 14, 20244,800.004,930.004,770.004,890.004,795.5791,874,600
Aug 13, 20244,800.004,800.004,740.004,760.004,668.0843,904,800
Aug 12, 20244,760.004,780.004,720.004,760.004,668.0834,027,600
Aug 9, 20244,760.004,790.004,730.004,760.004,668.0844,489,500
Aug 8, 20244,620.004,750.004,600.004,740.004,648.47116,387,300
Aug 7, 20244,600.004,630.004,560.004,630.004,540.5972,464,900
Aug 6, 20244,600.004,620.004,540.004,610.004,520.9856,748,800
Aug 5, 20244,640.004,650.004,520.004,560.004,471.9493,952,300
Aug 2, 20244,710.004,740.004,670.004,690.004,599.4347,509,800
Aug 1, 20244,700.004,740.004,660.004,740.004,648.4750,775,700
Jul 31, 20244,620.004,730.004,590.004,720.004,628.85170,406,600
Jul 30, 20244,610.004,610.004,520.004,540.004,452.3340,995,800
Jul 29, 20244,620.004,630.004,580.004,610.004,520.9842,232,800
Jul 26, 20244,500.004,620.004,500.004,610.004,520.9892,236,800
Jul 25, 20244,530.004,530.004,450.004,490.004,403.3040,364,400
Jul 24, 20244,470.004,560.004,460.004,530.004,442.5250,741,700
Jul 23, 20244,510.004,530.004,450.004,450.004,364.0746,427,300
Jul 22, 20244,530.004,540.004,480.004,520.004,432.7233,128,600
Jul 19, 20244,520.004,540.004,480.004,530.004,442.5240,785,800
Jul 18, 20244,470.004,540.004,460.004,540.004,452.3354,184,300
Jul 17, 20244,420.004,470.004,400.004,460.004,373.8849,379,700
Jul 16, 20244,480.004,490.004,380.004,380.004,295.4283,814,800
Jul 15, 20244,540.004,550.004,460.004,470.004,383.6853,234,000
Jul 12, 20244,510.004,570.004,500.004,540.004,452.3354,299,700
Jul 11, 20244,550.004,600.004,500.004,510.004,422.9171,140,800
Jul 10, 20244,570.004,580.004,520.004,540.004,452.3344,563,900
Jul 9, 20244,620.004,620.004,540.004,560.004,471.9484,784,500
Jul 8, 20244,600.004,640.004,560.004,640.004,550.4069,535,000
Jul 5, 20244,570.004,610.004,540.004,580.004,491.5653,196,500
Jul 4, 20244,580.004,610.004,550.004,550.004,462.1444,755,400
Jul 3, 20244,550.004,580.004,520.004,570.004,481.7530,743,200
Jul 2, 20244,610.004,620.004,510.004,530.004,442.5272,229,800
Jul 1, 20244,490.004,620.004,490.004,620.004,530.79141,627,300
Jun 28, 20244,430.004,560.004,430.004,460.004,373.88127,293,900
Jun 27, 20244,430.004,440.004,400.004,430.004,344.4621,784,700
Jun 26, 20244,400.004,450.004,370.004,420.004,334.6538,397,100
Jun 25, 20244,440.004,440.004,360.004,400.004,315.0350,385,000
Jun 24, 20244,480.004,500.004,410.004,430.004,344.4636,677,200
Jun 21, 20244,450.004,530.004,410.004,490.004,403.3098,313,200
Jun 20, 20244,440.004,470.004,360.004,450.004,364.0735,160,300
Jun 19, 20244,450.004,510.004,420.004,450.004,364.0748,727,600
Jun 14, 20244,480.004,530.004,410.004,420.004,334.6557,967,500
Jun 13, 20244,410.004,480.004,400.004,460.004,373.8855,824,400
Jun 12, 20244,350.004,410.004,290.004,360.004,275.8165,665,400
Jun 11, 20244,500.004,500.004,350.004,350.004,266.0071,234,400
Jun 10, 20244,560.004,560.004,500.004,510.004,422.9119,932,200
Jun 7, 20244,550.004,570.004,530.004,560.004,471.9434,027,900
Jun 6, 20244,620.004,620.004,530.004,560.004,471.9443,632,400
Jun 5, 20244,560.004,640.004,550.004,600.004,511.1765,856,400
Jun 4, 20244,510.004,630.004,480.004,580.004,491.5692,676,800
Jun 3, 20244,330.004,530.004,330.004,500.004,413.1077,444,200
May 31, 20244,340.004,370.004,290.004,290.004,207.16144,592,700
May 30, 20244,450.004,450.004,310.004,320.004,236.58112,636,300
May 29, 20244,800.004,800.004,370.004,460.004,373.88148,814,900
May 28, 20244,560.004,600.004,510.004,510.004,422.9142,542,400
May 27, 20244,700.004,720.004,550.004,550.004,462.1486,050,000
May 22, 20244,720.004,730.004,700.004,710.004,619.0525,932,300
May 21, 20244,750.004,770.004,700.004,700.004,609.2457,558,000
May 20, 20244,800.004,830.004,730.004,740.004,648.4758,021,800
May 17, 20244,710.004,810.004,690.004,800.004,707.31101,492,400
May 16, 20244,590.004,720.004,540.004,710.004,619.05149,039,700
May 15, 20244,570.004,620.004,530.004,530.004,442.52109,962,400
May 14, 2024 421 Dividend
May 14, 20244,680.004,690.004,580.004,580.004,491.56264,535,600
May 13, 20245,150.005,175.005,075.005,075.004,564.13143,316,000
May 8, 20245,075.005,150.005,000.005,125.004,609.1086,738,900
May 7, 20245,100.005,125.005,025.005,050.004,541.6558,780,600
May 6, 20245,250.005,250.005,075.005,100.004,586.6170,400,000
May 3, 20245,225.005,250.005,200.005,225.004,699.0344,094,400
May 2, 20245,225.005,275.005,175.005,175.004,654.06100,889,100
Apr 30, 20245,050.005,225.004,980.005,150.004,631.58142,632,100
Apr 29, 20244,920.005,050.004,900.005,025.004,519.1668,303,100
Apr 26, 20244,980.004,980.004,880.004,880.004,388.7670,877,700
Apr 25, 20244,910.004,980.004,910.004,950.004,451.7152,139,300
Apr 24, 20245,000.005,050.004,910.004,910.004,415.7465,796,800
Apr 23, 20244,990.005,075.004,990.005,025.004,519.1649,438,000
Apr 22, 20244,940.004,990.004,940.004,950.004,451.7157,689,200

Related Tickers

BNBR.JK PT Bakrie & Brothers Tbk
32.00
+6.67%
 
C07.SI Jardine Cycle & Carriage Limited
25.44
+0.51%
 
0087.HK SWIRE PACIFIC B
10.080
+1.20%
 
0019.HK SWIRE PACIFIC A
64.400
+0.39%
 
J36.SI Jardine Matheson Holdings Limited
42.23
-0.12%
 
8058.T Mitsubishi Corporation
2,513.50
+3.27%
 
CYC.F Jardine Cycle & Carriage Limited
16.70
+1.83%
 
1899.KL Batu Kawan Berhad
18.68
-0.32%
 
8001.T ITOCHU Corporation
6,884.00
+2.56%
 
IMJS.JK PT Indomobil Multi Jasa Tbk
170.00
+1.80%