PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 5,825.00
-125.00 (-2.10%)
At close: Mar 13, 2026
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,900.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,825.00 | -2.10% | 27,856,000 |
| Mar 12, 2026 | 5,975.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 20,628,100 |
| Mar 11, 2026 | 6,000.00 | 6,050.00 | 5,875.00 | 5,950.00 | 5,950.00 | -0.83% | 18,439,300 |
| Mar 10, 2026 | 5,900.00 | 6,150.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.56% | 33,964,900 |
| Mar 9, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | -4.49% | 46,625,500 |
| Mar 6, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,125.00 | 6,125.00 | -3.16% | 38,071,100 |
| Mar 5, 2026 | 6,300.00 | 6,350.00 | 6,200.00 | 6,325.00 | 6,325.00 | 2.85% | 38,473,500 |
| Mar 4, 2026 | 6,275.00 | 6,325.00 | 6,000.00 | 6,150.00 | 6,150.00 | -1.99% | 49,747,800 |
| Mar 3, 2026 | 6,400.00 | 6,425.00 | 6,250.00 | 6,275.00 | 6,275.00 | -0.40% | 31,573,300 |
| Mar 2, 2026 | 6,600.00 | 6,625.00 | 6,275.00 | 6,300.00 | 6,300.00 | -5.62% | 60,477,400 |
| Feb 27, 2026 | 6,725.00 | 6,750.00 | 6,575.00 | 6,675.00 | 6,675.00 | -0.74% | 68,396,400 |
| Feb 26, 2026 | 6,700.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 1.13% | 30,901,600 |
| Feb 25, 2026 | 6,600.00 | 6,675.00 | 6,575.00 | 6,650.00 | 6,650.00 | 1.53% | 45,214,100 |
| Feb 24, 2026 | 6,650.00 | 6,725.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.13% | 51,297,100 |
| Feb 23, 2026 | 6,625.00 | 6,650.00 | 6,550.00 | 6,625.00 | 6,625.00 | 1.15% | 38,187,800 |
| Feb 20, 2026 | 6,600.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 28,160,900 |
| Feb 19, 2026 | 6,700.00 | 6,775.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.49% | 46,704,000 |
| Feb 18, 2026 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.75% | 25,858,200 |
| Feb 13, 2026 | 6,775.00 | 6,775.00 | 6,575.00 | 6,650.00 | 6,650.00 | -1.85% | 31,212,900 |
| Feb 12, 2026 | 6,775.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | 0.37% | 26,536,900 |
| Feb 11, 2026 | 6,800.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.46% | 41,050,100 |
| Feb 10, 2026 | 6,700.00 | 6,850.00 | 6,650.00 | 6,850.00 | 6,850.00 | 3.01% | 45,371,100 |
| Feb 9, 2026 | 6,750.00 | 6,750.00 | 6,525.00 | 6,650.00 | 6,650.00 | -0.75% | 34,797,900 |
| Feb 6, 2026 | 6,800.00 | 6,800.00 | 6,575.00 | 6,700.00 | 6,700.00 | -3.60% | 49,547,300 |
| Feb 5, 2026 | 6,725.00 | 7,000.00 | 6,725.00 | 6,950.00 | 6,950.00 | 4.12% | 72,792,600 |
| Feb 4, 2026 | 6,800.00 | 6,825.00 | 6,625.00 | 6,675.00 | 6,675.00 | -1.84% | 58,211,100 |
| Feb 3, 2026 | 6,375.00 | 6,800.00 | 6,325.00 | 6,800.00 | 6,800.00 | 8.37% | 63,526,500 |
| Feb 2, 2026 | 6,350.00 | 6,400.00 | 6,175.00 | 6,275.00 | 6,275.00 | -1.18% | 71,571,500 |
| Jan 30, 2026 | 6,525.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.93% | 101,087,200 |
| Jan 29, 2026 | 6,200.00 | 6,475.00 | 5,725.00 | 6,475.00 | 6,475.00 | 4.86% | 136,295,200 |
| Jan 28, 2026 | 6,200.00 | 6,475.00 | 5,775.00 | 6,175.00 | 6,175.00 | -1.98% | 200,262,500 |
| Jan 27, 2026 | 6,775.00 | 6,800.00 | 6,225.00 | 6,300.00 | 6,300.00 | -8.36% | 145,465,800 |
| Jan 26, 2026 | 6,850.00 | 6,875.00 | 6,700.00 | 6,875.00 | 6,875.00 | 0.73% | 55,468,700 |
| Jan 23, 2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,825.00 | 6,825.00 | 0.74% | 52,227,800 |
| Jan 22, 2026 | 6,700.00 | 6,850.00 | 6,625.00 | 6,775.00 | 6,775.00 | 2.65% | 70,220,500 |
| Jan 21, 2026 | 6,300.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | -9.28% | 269,454,100 |
| Jan 20, 2026 | 7,350.00 | 7,375.00 | 7,225.00 | 7,275.00 | 7,275.00 | -1.69% | 21,167,100 |
| Jan 19, 2026 | 7,200.00 | 7,475.00 | 7,175.00 | 7,400.00 | 7,400.00 | 4.96% | 51,590,900 |
| Jan 15, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.05% | 26,410,300 |
| Jan 14, 2026 | 7,200.00 | 7,225.00 | 7,025.00 | 7,125.00 | 7,125.00 | -2.40% | 40,658,400 |
| Jan 13, 2026 | 7,075.00 | 7,300.00 | 7,025.00 | 7,300.00 | 7,300.00 | 4.29% | 65,659,900 |
| Jan 12, 2026 | 6,925.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.82% | 24,915,100 |
| Jan 9, 2026 | 7,000.00 | 7,100.00 | 6,825.00 | 6,875.00 | 6,875.00 | -1.79% | 29,171,000 |
| Jan 8, 2026 | 7,025.00 | 7,100.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 30,845,500 |
| Jan 7, 2026 | 6,800.00 | 7,075.00 | 6,800.00 | 7,025.00 | 7,025.00 | 1.81% | 55,249,800 |
| Jan 6, 2026 | 6,875.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 0.36% | 33,964,700 |
| Jan 5, 2026 | 6,775.00 | 6,875.00 | 6,675.00 | 6,875.00 | 6,875.00 | 1.10% | 30,633,400 |
| Jan 2, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 19,569,100 |
| Dec 30, 2025 | 6,675.00 | 6,725.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.37% | 23,486,000 |
| Dec 29, 2025 | 6,625.00 | 6,725.00 | 6,600.00 | 6,675.00 | 6,675.00 | 0.75% | 20,982,300 |