PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 1,245.00
+5.00 (0.40%)
At close: Dec 5, 2025
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,250.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 338,000 |
| Dec 4, 2025 | 1,245.00 | 1,275.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 877,200 |
| Dec 3, 2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 0.81% | 320,800 |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | -1.20% | 450,600 |
| Dec 1, 2025 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.79% | 543,900 |
| Nov 28, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.79% | 296,400 |
| Nov 27, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.55% | 356,200 |
| Nov 26, 2025 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.39% | 462,000 |
| Nov 25, 2025 | 1,255.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,285.00 | 2.39% | 767,600 |
| Nov 24, 2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,255.00 | - | 724,000 |
| Nov 21, 2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.79% | 167,000 |
| Nov 20, 2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.39% | 415,100 |
| Nov 19, 2025 | 1,305.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.05% | 576,200 |
| Nov 18, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.77% | 649,300 |
| Nov 17, 2025 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 1,046,700 |
| Nov 14, 2025 | 1,250.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | 2.79% | 1,939,900 |
| Nov 13, 2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 711,000 |
| Nov 12, 2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.20% | 1,076,800 |
| Nov 11, 2025 | 1,220.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | 2.47% | 1,753,100 |
| Nov 10, 2025 | 1,205.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1.25% | 1,185,900 |
| Nov 7, 2025 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 450,400 |
| Nov 6, 2025 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.84% | 454,900 |
| Nov 5, 2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.42% | 473,500 |
| Nov 4, 2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | -1.65% | 395,100 |
| Nov 3, 2025 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 0.83% | 1,532,700 |
| Oct 31, 2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.41% | 927,700 |
| Oct 30, 2025 | 1,220.00 | 1,245.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 2,331,800 |
| Oct 29, 2025 | 1,205.00 | 1,255.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.83% | 2,220,000 |
| Oct 28, 2025 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 3.00% | 2,358,500 |
| Oct 27, 2025 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,165.00 | 3.10% | 2,421,200 |
| Oct 24, 2025 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 1,030,500 |
| Oct 23, 2025 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1.37% | 1,251,900 |
| Oct 22, 2025 | 1,080.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.86% | 738,300 |
| Oct 21, 2025 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 661,100 |
| Oct 20, 2025 | 1,055.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1.90% | 491,400 |
| Oct 17, 2025 | 1,085.00 | 1,085.00 | 1,025.00 | 1,050.00 | 1,050.00 | -3.23% | 4,217,600 |
| Oct 16, 2025 | 1,075.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | -1.36% | 763,700 |
| Oct 15, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,070.00 | 0.46% | 1,805,000 |
| Oct 14, 2025 | 1,110.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,065.14 | -1.35% | 2,114,400 |
| Oct 13, 2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,079.73 | 0.45% | 1,495,500 |
| Oct 10, 2025 | 1,160.00 | 1,165.00 | 1,080.00 | 1,105.00 | 1,074.86 | -4.74% | 9,238,300 |
| Oct 9, 2025 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,128.36 | - | 1,328,000 |
| Oct 8, 2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,128.36 | -1.69% | 1,002,100 |
| Oct 7, 2025 | 1,175.00 | 1,200.00 | 1,155.00 | 1,180.00 | 1,147.82 | 0.43% | 852,800 |
| Oct 6, 2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,175.00 | 1,142.95 | 1.73% | 1,703,600 |
| Oct 3, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,123.50 | 2.21% | 484,800 |
| Oct 2, 2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,099.18 | -2.16% | 567,700 |
| Oct 1, 2025 | 1,165.00 | 1,195.00 | 1,135.00 | 1,155.00 | 1,123.50 | -0.86% | 398,900 |
| Sep 30, 2025 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,133.23 | -0.43% | 912,300 |
| Sep 29, 2025 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,138.09 | - | 276,100 |