PT Astra Graphia Tbk (IDX:ASGR)
Indonesia · Delayed Price · Currency is IDR 2,150.00
-130.00 (-5.70%)
Sep 2, 2026, 3:08 PM WIB
PT Astra Graphia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2,290.00 | 2,290.00 | 2,140.00 | 2,150.00 | - | -5.70% | 2,214,300 |
| Sep 1, 2026 | 2,230.00 | 2,300.00 | 2,190.00 | 2,280.00 | 2,280.00 | 2.24% | 1,560,400 |
| Aug 31, 2026 | 2,220.00 | 2,410.00 | 2,170.00 | 2,230.00 | 2,230.00 | 6.70% | 6,785,400 |
| Aug 28, 2026 | 2,090.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,090.00 | - | 1,183,500 |
| Aug 27, 2026 | 1,890.00 | 2,240.00 | 1,890.00 | 2,090.00 | 2,090.00 | 10.88% | 6,233,200 |
| Aug 26, 2026 | 1,915.00 | 1,955.00 | 1,885.00 | 1,885.00 | 1,885.00 | -1.57% | 2,484,100 |
| Aug 24, 2026 | 1,790.00 | 1,925.00 | 1,775.00 | 1,915.00 | 1,915.00 | 6.98% | 2,636,800 |
| Aug 21, 2026 | 1,790.00 | 1,815.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.56% | 761,000 |
| Aug 20, 2026 | 1,775.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | 0.28% | 456,500 |
| Aug 19, 2026 | 1,780.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.28% | 822,100 |
| Aug 18, 2026 | 1,765.00 | 1,790.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.85% | 809,200 |
| Aug 14, 2026 | 1,755.00 | 1,790.00 | 1,740.00 | 1,765.00 | 1,765.00 | 0.57% | 592,200 |
| Aug 13, 2026 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.40% | 717,100 |
| Aug 12, 2026 | 1,780.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.28% | 500,200 |
| Aug 11, 2026 | 1,780.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.28% | 663,300 |
| Aug 10, 2026 | 1,785.00 | 1,805.00 | 1,775.00 | 1,790.00 | 1,790.00 | 0.28% | 1,315,800 |
| Aug 7, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.56% | 855,800 |
| Aug 6, 2026 | 1,805.00 | 1,810.00 | 1,785.00 | 1,795.00 | 1,795.00 | - | 1,273,300 |
| Aug 5, 2026 | 1,795.00 | 1,805.00 | 1,780.00 | 1,795.00 | 1,795.00 | 0.28% | 696,800 |
| Aug 4, 2026 | 1,810.00 | 1,815.00 | 1,755.00 | 1,790.00 | 1,790.00 | -0.83% | 859,400 |
| Aug 3, 2026 | 1,790.00 | 1,820.00 | 1,750.00 | 1,805.00 | 1,805.00 | 0.84% | 1,578,300 |
| Jul 31, 2026 | 1,850.00 | 1,850.00 | 1,770.00 | 1,790.00 | 1,790.00 | -3.24% | 2,723,200 |
| Jul 30, 2026 | 1,935.00 | 1,955.00 | 1,780.00 | 1,850.00 | 1,850.00 | -4.39% | 2,865,000 |
| Jul 29, 2026 | 1,930.00 | 1,970.00 | 1,910.00 | 1,935.00 | 1,935.00 | 0.26% | 1,104,200 |
| Jul 28, 2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.26% | 867,700 |
| Jul 27, 2026 | 1,890.00 | 1,950.00 | 1,890.00 | 1,925.00 | 1,925.00 | 1.85% | 1,708,000 |
| Jul 24, 2026 | 1,905.00 | 1,910.00 | 1,875.00 | 1,890.00 | 1,890.00 | -0.79% | 739,800 |
| Jul 23, 2026 | 1,905.00 | 1,925.00 | 1,885.00 | 1,905.00 | 1,905.00 | - | 1,267,900 |
| Jul 22, 2026 | 1,885.00 | 1,925.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1.06% | 1,168,700 |
| Jul 21, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.27% | 668,400 |
| Jul 20, 2026 | 1,935.00 | 1,935.00 | 1,865.00 | 1,880.00 | 1,880.00 | -2.84% | 1,708,500 |
| Jul 17, 2026 | 1,940.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,935.00 | -0.26% | 1,063,400 |
| Jul 16, 2026 | 1,905.00 | 1,945.00 | 1,905.00 | 1,940.00 | 1,940.00 | 1.84% | 1,494,500 |
| Jul 15, 2026 | 1,885.00 | 1,915.00 | 1,870.00 | 1,905.00 | 1,905.00 | 1.06% | 1,496,600 |
| Jul 14, 2026 | 1,800.00 | 1,895.00 | 1,800.00 | 1,885.00 | 1,885.00 | 4.72% | 3,367,400 |
| Jul 13, 2026 | 1,800.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,800.00 | - | 949,000 |
| Jul 10, 2026 | 1,830.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,800.00 | -1.37% | 1,622,500 |
| Jul 9, 2026 | 1,735.00 | 1,835.00 | 1,710.00 | 1,825.00 | 1,825.00 | 4.58% | 6,899,800 |
| Jul 8, 2026 | 1,650.00 | 1,780.00 | 1,645.00 | 1,745.00 | 1,745.00 | 5.76% | 6,198,100 |
| Jul 7, 2026 | 1,605.00 | 1,660.00 | 1,595.00 | 1,650.00 | 1,650.00 | 4.10% | 959,900 |
| Jul 6, 2026 | 1,525.00 | 1,610.00 | 1,525.00 | 1,585.00 | 1,585.00 | 3.93% | 1,719,800 |
| Jul 3, 2026 | 1,470.00 | 1,540.00 | 1,470.00 | 1,525.00 | 1,525.00 | 4.45% | 339,100 |
| 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 |