PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 1,525.00
+65.00 (4.45%)
Jul 3, 2026, 3:40 PM WIB
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,480.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.02% | 691,700 |
| Jul 1, 2026 | 1,470.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,475.00 | - | 494,900 |
| Jun 30, 2026 | 1,490.00 | 1,495.00 | 1,465.00 | 1,475.00 | 1,475.00 | -1.01% | 553,300 |
| Jun 29, 2026 | 1,495.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 289,700 |
| Jun 26, 2026 | 1,510.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.00% | 572,600 |
| Jun 25, 2026 | 1,505.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,505.00 | -0.33% | 517,000 |
| Jun 24, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.58% | 566,900 |
| Jun 23, 2026 | 1,530.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.98% | 741,000 |
| Jun 22, 2026 | 1,535.00 | 1,570.00 | 1,515.00 | 1,535.00 | 1,535.00 | - | 404,600 |
| Jun 19, 2026 | 1,550.00 | 1,565.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.97% | 522,700 |
| Jun 18, 2026 | 1,520.00 | 1,585.00 | 1,520.00 | 1,550.00 | 1,550.00 | 1.97% | 1,182,600 |
| Jun 17, 2026 | 1,520.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,520.00 | - | 472,300 |
| Jun 15, 2026 | 1,510.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | 2.01% | 759,800 |
| Jun 12, 2026 | 1,455.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,490.00 | 2.41% | 709,300 |
| Jun 11, 2026 | 1,420.00 | 1,475.00 | 1,415.00 | 1,455.00 | 1,455.00 | 3.19% | 841,200 |
| Jun 10, 2026 | 1,390.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1.44% | 1,054,000 |
| Jun 9, 2026 | 1,330.00 | 1,430.00 | 1,325.00 | 1,390.00 | 1,390.00 | 4.51% | 1,122,000 |
| Jun 8, 2026 | 1,390.00 | 1,390.00 | 1,325.00 | 1,330.00 | 1,330.00 | -4.66% | 674,800 |
| Jun 5, 2026 | 1,380.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1.09% | 754,900 |
| Jun 4, 2026 | 1,395.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | -1.08% | 1,341,800 |
| Jun 3, 2026 | 1,425.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.11% | 1,263,600 |
| Jun 2, 2026 | 1,455.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,425.00 | -2.06% | 1,312,400 |
| May 29, 2026 | 1,485.00 | 1,485.00 | 1,410.00 | 1,455.00 | 1,455.00 | -2.02% | 1,474,200 |
| May 26, 2026 | 1,510.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.66% | 850,300 |
| May 25, 2026 | 1,505.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,510.00 | 0.67% | 819,900 |
| May 22, 2026 | 1,490.00 | 1,505.00 | 1,445.00 | 1,500.00 | 1,500.00 | 0.67% | 778,400 |
| May 21, 2026 | 1,580.00 | 1,590.00 | 1,490.00 | 1,490.00 | 1,490.00 | -5.40% | 1,047,900 |
| May 20, 2026 | 1,555.00 | 1,600.00 | 1,525.00 | 1,575.00 | 1,575.00 | 1.94% | 697,100 |
| 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 | -2.56% | 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 |