PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 2,380.00
+40.00 (1.71%)
Oct 30, 2026, 4:13 PM WIB
PT Astra Graphia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,350.00 | 2,390.00 | 2,300.00 | 2,380.00 | 2,380.00 | 1.71% | 1,515,100 |
| Oct 29, 2026 | 2,370.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,340.00 | -0.85% | 1,356,900 |
| Oct 28, 2026 | 2,460.00 | 2,480.00 | 2,330.00 | 2,360.00 | 2,360.00 | -4.07% | 3,178,500 |
| Oct 27, 2026 | 2,380.00 | 2,510.00 | 2,370.00 | 2,460.00 | 2,460.00 | 3.36% | 2,932,900 |
| Oct 26, 2026 | 2,390.00 | 2,400.00 | 2,360.00 | 2,380.00 | 2,380.00 | -0.42% | 1,127,500 |
| Oct 23, 2026 | 2,390.00 | 2,420.00 | 2,370.00 | 2,390.00 | 2,390.00 | 1.27% | 1,756,800 |
| Oct 22, 2026 | 2,360.00 | 2,410.00 | 2,310.00 | 2,360.00 | 2,360.00 | -1.26% | 2,838,900 |
| Oct 21, 2026 | 2,380.00 | 2,410.00 | 2,340.00 | 2,390.00 | 2,390.00 | 0.42% | 2,635,200 |
| Oct 20, 2026 | 2,270.00 | 2,420.00 | 2,270.00 | 2,380.00 | 2,380.00 | 4.85% | 3,155,200 |
| Oct 19, 2026 | 2,250.00 | 2,300.00 | 2,150.00 | 2,270.00 | 2,270.00 | 0.44% | 5,283,200 |
| Oct 16, 2026 | 2,390.00 | 2,450.00 | 2,090.00 | 2,260.00 | 2,260.00 | -7.76% | 5,922,300 |
| Oct 15, 2026 | 2,470.00 | 2,490.00 | 2,400.00 | 2,450.00 | 2,450.00 | -0.81% | 965,000 |
| Oct 14, 2026 | 2,480.00 | 2,490.00 | 2,460.00 | 2,470.00 | 2,470.00 | -0.40% | 512,200 |
| Oct 13, 2026 | 2,420.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | 2.48% | 2,474,700 |
| Oct 12, 2026 | 2,430.00 | 2,470.00 | 2,410.00 | 2,420.00 | 2,420.00 | -0.41% | 1,485,300 |
| Oct 9, 2026 | 2,400.00 | 2,480.00 | 2,390.00 | 2,430.00 | 2,430.00 | 1.25% | 1,437,400 |
| Oct 8, 2026 | 2,430.00 | 2,450.00 | 2,380.00 | 2,400.00 | 2,400.00 | 8.94% | 5,076,000 |
| Oct 7, 2026 | 2,530.00 | 2,530.00 | 2,440.00 | 2,500.00 | 2,203.00 | -1.19% | 6,731,000 |
| Oct 6, 2026 | 2,550.00 | 2,580.00 | 2,450.00 | 2,530.00 | 2,229.44 | -0.39% | 8,476,800 |
| Oct 5, 2026 | 2,530.00 | 2,550.00 | 2,510.00 | 2,540.00 | 2,238.25 | 0.79% | 3,771,100 |
| Oct 2, 2026 | 2,450.00 | 2,530.00 | 2,440.00 | 2,520.00 | 2,220.62 | 2.86% | 4,521,500 |
| Oct 1, 2026 | 2,520.00 | 2,540.00 | 2,430.00 | 2,450.00 | 2,158.94 | -2.78% | 5,902,100 |
| Sep 30, 2026 | 2,600.00 | 2,650.00 | 2,450.00 | 2,520.00 | 2,220.62 | 13.51% | 15,135,900 |
| Sep 29, 2026 | 2,090.00 | 2,240.00 | 2,040.00 | 2,220.00 | 1,956.26 | 6.22% | 1,851,800 |
| Sep 28, 2026 | 2,100.00 | 2,120.00 | 2,060.00 | 2,090.00 | 1,841.71 | -0.48% | 919,700 |
| Sep 25, 2026 | 2,110.00 | 2,140.00 | 2,080.00 | 2,100.00 | 1,850.52 | -0.47% | 490,900 |
| Sep 24, 2026 | 2,120.00 | 2,150.00 | 2,080.00 | 2,110.00 | 1,859.33 | -0.47% | 747,300 |
| Sep 23, 2026 | 2,080.00 | 2,160.00 | 2,080.00 | 2,120.00 | 1,868.14 | 1.44% | 523,300 |
| Sep 22, 2026 | 2,100.00 | 2,110.00 | 2,070.00 | 2,090.00 | 1,841.71 | -0.48% | 1,146,300 |
| Sep 21, 2026 | 2,120.00 | 2,130.00 | 2,090.00 | 2,100.00 | 1,850.52 | -0.94% | 464,300 |
| Sep 18, 2026 | 2,160.00 | 2,160.00 | 2,110.00 | 2,120.00 | 1,868.14 | -1.85% | 697,500 |
| Sep 17, 2026 | 2,090.00 | 2,160.00 | 2,080.00 | 2,160.00 | 1,903.39 | 3.35% | 1,164,300 |
| Sep 16, 2026 | 2,100.00 | 2,130.00 | 2,060.00 | 2,090.00 | 1,841.71 | -0.48% | 983,500 |
| Sep 15, 2026 | 2,110.00 | 2,180.00 | 2,090.00 | 2,100.00 | 1,850.52 | -0.94% | 1,090,800 |
| Sep 14, 2026 | 2,120.00 | 2,120.00 | 2,040.00 | 2,120.00 | 1,868.14 | 0.47% | 1,422,500 |
| Sep 11, 2026 | 2,130.00 | 2,130.00 | 2,080.00 | 2,110.00 | 1,859.33 | -1.40% | 836,500 |
| Sep 10, 2026 | 2,160.00 | 2,170.00 | 2,100.00 | 2,140.00 | 1,885.77 | -0.93% | 955,100 |
| Sep 9, 2026 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 1,903.39 | - | 496,600 |
| Sep 8, 2026 | 2,170.00 | 2,170.00 | 2,150.00 | 2,160.00 | 1,903.39 | -0.46% | 646,600 |
| Sep 7, 2026 | 2,160.00 | 2,190.00 | 2,140.00 | 2,170.00 | 1,912.20 | 0.46% | 748,400 |
| Sep 4, 2026 | 2,160.00 | 2,200.00 | 2,150.00 | 2,160.00 | 1,903.39 | -0.46% | 1,189,900 |
| Sep 3, 2026 | 2,290.00 | 2,290.00 | 2,130.00 | 2,170.00 | 1,912.20 | - | 2,076,300 |
| Sep 2, 2026 | 2,290.00 | 2,290.00 | 2,130.00 | 2,170.00 | 1,912.20 | -4.82% | 2,629,400 |
| Sep 1, 2026 | 2,230.00 | 2,300.00 | 2,190.00 | 2,280.00 | 2,009.14 | 2.24% | 1,560,400 |
| Aug 31, 2026 | 2,220.00 | 2,410.00 | 2,170.00 | 2,230.00 | 1,965.08 | 6.70% | 6,785,400 |
| Aug 28, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,090.00 | 1,841.71 | - | 1,183,500 |
| Aug 27, 2026 | 1,890.00 | 2,240.00 | 1,890.00 | 2,090.00 | 1,841.71 | 10.88% | 6,233,200 |
| Aug 26, 2026 | 1,915.00 | 1,955.00 | 1,885.00 | 1,885.00 | 1,661.06 | -1.57% | 2,484,100 |
| Aug 24, 2026 | 1,790.00 | 1,925.00 | 1,775.00 | 1,915.00 | 1,687.50 | 6.98% | 2,636,800 |
| Aug 21, 2026 | 1,790.00 | 1,815.00 | 1,775.00 | 1,790.00 | 1,577.35 | 0.56% | 761,000 |