PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 1,565.00
+20.00 (1.29%)
May 20, 2026, 2:49 PM WIB
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,555.00 | 1,600.00 | 1,525.00 | 1,570.00 | - | 1.62% | 336,400 |
| May 19, 2026 | 1,605.00 | 1,605.00 | 1,525.00 | 1,545.00 | 1,545.00 | -3.44% | 2,615,600 |
| May 18, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,600.00 | -2.44% | 1,418,800 |
| May 13, 2026 | 1,615.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.23% | 810,200 |
| May 12, 2026 | 1,600.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,620.00 | 1.25% | 1,646,400 |
| May 11, 2026 | 1,600.00 | 1,620.00 | 1,520.00 | 1,600.00 | 1,600.00 | - | 1,195,100 |
| May 8, 2026 | 1,645.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,600.00 | -2.74% | 1,010,700 |
| May 7, 2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,645.00 | 1,645.00 | 3.13% | 515,300 |
| May 6, 2026 | 1,625.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.85% | 846,900 |
| May 5, 2026 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.61% | 650,100 |
| May 4, 2026 | 1,645.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,635.00 | -0.30% | 874,200 |
| Apr 30, 2026 | 1,680.00 | 1,695.00 | 1,630.00 | 1,640.00 | 1,640.00 | -2.38% | 905,400 |
| Apr 29, 2026 | 1,685.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,680.00 | 0.90% | 2,044,000 |
| Apr 28, 2026 | 1,595.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,665.00 | 4.72% | 1,953,900 |
| Apr 27, 2026 | 1,670.00 | 1,670.00 | 1,580.00 | 1,590.00 | 1,590.00 | -5.07% | 2,508,800 |
| Apr 24, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 1,675.00 | -13.21% | 6,350,100 |
| Apr 23, 2026 | 1,920.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,719.00 | 0.78% | 7,972,100 |
| Apr 22, 2026 | 1,915.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,705.64 | 0.79% | 4,645,700 |
| Apr 21, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,692.28 | 2.70% | 6,460,400 |
| Apr 20, 2026 | 1,825.00 | 1,875.00 | 1,795.00 | 1,850.00 | 1,647.75 | 3.35% | 7,640,200 |
| Apr 17, 2026 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,594.31 | -2.19% | 4,515,000 |
| Apr 16, 2026 | 1,880.00 | 1,890.00 | 1,745.00 | 1,830.00 | 1,629.93 | 6.71% | 8,418,900 |
| Apr 15, 2026 | 1,720.00 | 1,810.00 | 1,650.00 | 1,715.00 | 1,527.51 | 0.88% | 3,096,700 |
| Apr 14, 2026 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,514.15 | -0.87% | 1,336,800 |
| Apr 13, 2026 | 1,720.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,527.51 | 0.88% | 1,262,000 |
| Apr 10, 2026 | 1,640.00 | 1,710.00 | 1,630.00 | 1,700.00 | 1,514.15 | 4.29% | 1,112,300 |
| Apr 9, 2026 | 1,635.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,451.80 | -0.31% | 841,500 |
| Apr 8, 2026 | 1,620.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,456.25 | 1.55% | 165,300 |
| Apr 7, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,433.98 | - | 91,900 |
| Apr 6, 2026 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,433.98 | -1.23% | 253,500 |
| Apr 2, 2026 | 1,660.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,451.80 | -1.21% | 659,600 |
| Apr 1, 2026 | 1,555.00 | 1,650.00 | 1,555.00 | 1,650.00 | 1,469.61 | 6.45% | 1,276,900 |
| Mar 31, 2026 | 1,560.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,380.54 | -0.64% | 235,900 |
| Mar 30, 2026 | 1,560.00 | 1,585.00 | 1,500.00 | 1,560.00 | 1,389.45 | - | 446,000 |
| Mar 27, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,389.45 | -2.19% | 950,900 |
| Mar 26, 2026 | 1,575.00 | 1,620.00 | 1,555.00 | 1,595.00 | 1,420.62 | 3.24% | 1,204,900 |
| Mar 25, 2026 | 1,465.00 | 1,620.00 | 1,465.00 | 1,545.00 | 1,376.09 | 5.46% | 1,803,600 |
| Mar 17, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,304.84 | 1.38% | 292,300 |
| Mar 16, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,287.02 | -3.02% | 470,700 |
| Mar 13, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,327.10 | -2.61% | 1,285,900 |
| Mar 12, 2026 | 1,550.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,362.73 | -2.24% | 491,300 |
| Mar 11, 2026 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,393.90 | 0.64% | 1,557,900 |
| Mar 10, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,555.00 | 1,385.00 | 0.65% | 871,000 |
| Mar 9, 2026 | 1,600.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,376.09 | -3.74% | 2,150,500 |
| Mar 6, 2026 | 1,670.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,429.53 | -4.18% | 717,000 |
| Mar 5, 2026 | 1,595.00 | 1,675.00 | 1,595.00 | 1,675.00 | 1,491.88 | 5.35% | 701,000 |
| Mar 4, 2026 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,416.17 | -1.24% | 1,297,400 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,433.98 | -2.42% | 867,400 |
| Mar 2, 2026 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,469.61 | -2.08% | 1,788,800 |
| Feb 27, 2026 | 1,685.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,500.78 | - | 932,600 |