PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 1,230.00
+5.00 (0.41%)
Sep 12, 2025, 4:12 PM WIB
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.41% | 299,500 |
| Sep 11, 2025 | 1,250.00 | 1,270.00 | 1,190.00 | 1,225.00 | 1,225.00 | -2.00% | 2,424,300 |
| Sep 10, 2025 | 1,220.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2.46% | 1,403,200 |
| Sep 9, 2025 | 1,205.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.41% | 1,216,300 |
| Sep 8, 2025 | 1,200.00 | 1,270.00 | 1,200.00 | 1,215.00 | 1,215.00 | 2.53% | 2,228,500 |
| Sep 4, 2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | - | 702,800 |
| Sep 3, 2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.42% | 482,700 |
| Sep 2, 2025 | 1,140.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | 3.51% | 732,600 |
| Sep 1, 2025 | 1,150.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,140.00 | -2.56% | 2,403,500 |
| Aug 29, 2025 | 1,190.00 | 1,200.00 | 1,135.00 | 1,170.00 | 1,170.00 | -1.68% | 3,629,000 |
| Aug 28, 2025 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 1,190.00 | 2.15% | 2,386,700 |
| Aug 27, 2025 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,165.00 | 2.19% | 2,260,100 |
| Aug 26, 2025 | 1,260.00 | 1,270.00 | 1,100.00 | 1,140.00 | 1,140.00 | -9.52% | 9,259,300 |
| Aug 25, 2025 | 1,290.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.56% | 4,309,700 |
| Aug 22, 2025 | 1,080.00 | 1,345.00 | 1,070.00 | 1,280.00 | 1,280.00 | 18.52% | 10,570,000 |
| Aug 21, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.93% | 2,224,700 |
| Aug 20, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 963,900 |
| Aug 19, 2025 | 1,070.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.93% | 1,177,400 |
| Aug 15, 2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.47% | 747,700 |
| Aug 14, 2025 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,075.00 | -1.38% | 621,400 |
| Aug 13, 2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,090.00 | 1.87% | 1,105,100 |
| Aug 12, 2025 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.93% | 1,820,600 |
| Aug 11, 2025 | 1,065.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1.41% | 1,124,500 |
| Aug 8, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | -2.29% | 846,800 |
| Aug 7, 2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,090.00 | -1.36% | 820,400 |
| Aug 6, 2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,105.00 | 0.45% | 1,196,300 |
| Aug 5, 2025 | 1,130.00 | 1,130.00 | 1,065.00 | 1,100.00 | 1,100.00 | -1.79% | 2,929,400 |
| Aug 4, 2025 | 1,090.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2.75% | 3,365,900 |
| Aug 1, 2025 | 1,065.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,090.00 | 2.35% | 3,990,100 |
| Jul 31, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,065.00 | 1,065.00 | 3.40% | 4,492,400 |
| Jul 30, 2025 | 955.00 | 1,030.00 | 955.00 | 1,030.00 | 1,030.00 | 9.57% | 7,124,400 |
| Jul 29, 2025 | 945.00 | 945.00 | 930.00 | 940.00 | 940.00 | -0.53% | 369,500 |
| Jul 28, 2025 | 930.00 | 945.00 | 925.00 | 945.00 | 945.00 | 2.16% | 594,600 |
| Jul 25, 2025 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | 1.65% | 816,000 |
| Jul 24, 2025 | 900.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.11% | 942,700 |
| Jul 23, 2025 | 885.00 | 900.00 | 885.00 | 900.00 | 900.00 | 1.12% | 568,800 |
| Jul 22, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -0.56% | 644,300 |
| Jul 21, 2025 | 900.00 | 905.00 | 885.00 | 895.00 | 895.00 | -0.56% | 663,400 |
| Jul 18, 2025 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 744,900 |
| Jul 17, 2025 | 895.00 | 905.00 | 885.00 | 900.00 | 900.00 | 1.12% | 630,000 |
| Jul 16, 2025 | 890.00 | 900.00 | 885.00 | 890.00 | 890.00 | - | 378,600 |
| Jul 15, 2025 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | -0.56% | 162,800 |
| Jul 14, 2025 | 900.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 800,400 |
| Jul 11, 2025 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | - | 233,000 |
| Jul 10, 2025 | 895.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 638,100 |
| Jul 9, 2025 | 895.00 | 900.00 | 880.00 | 895.00 | 895.00 | - | 356,200 |
| Jul 8, 2025 | 880.00 | 895.00 | 875.00 | 895.00 | 895.00 | 1.70% | 643,500 |
| Jul 7, 2025 | 880.00 | 890.00 | 880.00 | 880.00 | 880.00 | - | 1,197,800 |
| Jul 4, 2025 | 890.00 | 900.00 | 875.00 | 880.00 | 880.00 | -1.12% | 1,543,900 |
| Jul 3, 2025 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | - | 1,593,900 |