PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 1,065.00
-25.00 (-2.29%)
Aug 8, 2025, 3:47 PM WIB
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.83% | 197,700 |
| 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 |
| Jul 2, 2025 | 900.00 | 910.00 | 885.00 | 890.00 | 890.00 | -1.11% | 1,207,100 |
| Jul 1, 2025 | 905.00 | 915.00 | 895.00 | 900.00 | 900.00 | -0.55% | 471,400 |
| Jun 30, 2025 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | - | 312,100 |
| Jun 26, 2025 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 270,000 |
| Jun 25, 2025 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 2.26% | 1,056,700 |
| Jun 24, 2025 | 880.00 | 900.00 | 880.00 | 885.00 | 885.00 | 0.57% | 190,200 |
| Jun 23, 2025 | 895.00 | 895.00 | 850.00 | 880.00 | 880.00 | -2.22% | 920,100 |
| Jun 20, 2025 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | -1.10% | 521,400 |
| Jun 19, 2025 | 935.00 | 950.00 | 905.00 | 910.00 | 910.00 | -2.67% | 1,324,800 |
| Jun 18, 2025 | 920.00 | 935.00 | 915.00 | 935.00 | 935.00 | 2.19% | 578,100 |
| Jun 17, 2025 | 930.00 | 935.00 | 915.00 | 915.00 | 915.00 | -1.61% | 1,028,000 |
| Jun 16, 2025 | 920.00 | 935.00 | 910.00 | 930.00 | 930.00 | - | 757,500 |
| Jun 13, 2025 | 920.00 | 930.00 | 905.00 | 930.00 | 930.00 | 0.54% | 1,683,500 |
| Jun 12, 2025 | 930.00 | 930.00 | 915.00 | 925.00 | 925.00 | - | 168,500 |
| Jun 11, 2025 | 930.00 | 930.00 | 905.00 | 925.00 | 925.00 | -0.54% | 657,400 |
| Jun 10, 2025 | 900.00 | 940.00 | 895.00 | 930.00 | 930.00 | 2.76% | 2,233,900 |
| Jun 5, 2025 | 885.00 | 910.00 | 880.00 | 905.00 | 905.00 | 1.69% | 839,100 |
| Jun 4, 2025 | 885.00 | 890.00 | 875.00 | 890.00 | 890.00 | 1.71% | 406,400 |
| Jun 3, 2025 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | -1.69% | 196,800 |
| Jun 2, 2025 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | -1.11% | 1,052,400 |
| May 28, 2025 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | 0.56% | 737,900 |
| May 27, 2025 | 890.00 | 895.00 | 885.00 | 895.00 | 895.00 | 0.56% | 287,300 |
| May 26, 2025 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | -0.56% | 351,700 |