Skip to main content
logo
PT Astra International Tbk (IDX:ASII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,500.00
-125.00 (-2.22%)
Aug 27, 2025, 4:14 PM WIB

IDX:ASII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20255,650.005,725.005,500.005,500.005,500.00-2.22%33,172,600
Aug 26, 20255,725.005,725.005,475.005,625.005,625.00-2.17%79,136,200
Aug 25, 20255,750.005,775.005,675.005,750.005,750.000.88%60,737,900
Aug 22, 20255,650.005,775.005,600.005,700.005,700.001.33%73,126,900
Aug 21, 20255,525.005,650.005,500.005,625.005,625.001.81%76,746,200
Aug 20, 20255,525.005,550.005,450.005,525.005,525.00-74,517,000
Aug 19, 20255,275.005,575.005,200.005,525.005,525.009.95%260,942,000
Aug 15, 20255,100.005,125.005,025.005,025.005,025.00-1.47%16,434,700
Aug 14, 20255,125.005,150.005,075.005,100.005,100.00-1.45%31,796,500
Aug 13, 20255,100.005,250.005,025.005,175.005,175.003.71%103,458,500
Aug 12, 20254,900.005,025.004,890.004,990.004,990.001.84%22,725,500
Aug 11, 20254,920.004,930.004,870.004,900.004,900.00-0.41%21,955,000
Aug 8, 20254,950.004,990.004,920.004,920.004,920.00-0.81%20,639,400
Aug 7, 20254,920.005,025.004,920.004,960.004,960.001.22%25,930,000
Aug 6, 20255,025.005,025.004,900.004,900.004,900.00-2.49%24,786,300
Aug 5, 20255,050.005,050.004,990.005,025.005,025.00-20,210,600
Aug 4, 20255,000.005,050.004,940.005,025.005,025.000.50%21,561,700
Aug 1, 20255,125.005,150.004,960.005,000.005,000.00-1.96%33,392,000
Jul 31, 20255,150.005,175.005,100.005,100.005,100.00-0.97%44,048,400
Jul 30, 20255,100.005,150.005,075.005,150.005,150.000.98%53,075,600
Jul 29, 20255,100.005,125.005,025.005,100.005,100.00-36,861,000
Jul 28, 20255,025.005,100.004,990.005,100.005,100.002.00%59,414,600
Jul 25, 20255,000.005,050.004,950.005,000.005,000.00-0.99%28,079,000
Jul 24, 20254,990.005,075.004,980.005,050.005,050.002.02%72,459,700
Jul 23, 20254,740.004,950.004,720.004,950.004,950.005.54%94,669,900
Jul 22, 20254,760.004,760.004,680.004,690.004,690.00-1.47%47,232,700
Jul 21, 20254,810.004,810.004,720.004,760.004,760.000.21%17,018,900
Jul 18, 20254,810.004,840.004,750.004,750.004,750.00-0.84%23,680,400
Jul 17, 20254,750.004,820.004,730.004,790.004,790.000.84%37,859,000
Jul 16, 20254,700.004,810.004,690.004,750.004,750.001.06%53,394,000
Jul 15, 20254,700.004,700.004,630.004,700.004,700.00-25,045,900
Jul 14, 20254,710.004,750.004,650.004,700.004,700.00-0.21%32,985,800
Jul 11, 20254,720.004,720.004,680.004,710.004,710.000.64%19,382,400
Jul 10, 20254,720.004,730.004,680.004,680.004,680.00-0.85%21,464,100
Jul 9, 20254,680.004,720.004,670.004,720.004,720.001.29%32,577,400
Jul 8, 20254,670.004,670.004,620.004,660.004,660.00-0.43%21,173,700
Jul 7, 20254,620.004,680.004,590.004,680.004,680.001.30%20,181,800
Jul 4, 20254,600.004,650.004,570.004,620.004,620.001.09%25,298,100
Jul 3, 20254,540.004,590.004,530.004,570.004,570.000.66%24,120,100
Jul 2, 20254,450.004,550.004,440.004,540.004,540.002.02%34,231,600
Jul 1, 20254,490.004,510.004,440.004,450.004,450.00-1.11%27,427,600
Jun 30, 20254,470.004,520.004,450.004,500.004,500.001.12%41,865,200
Jun 26, 20254,440.004,450.004,410.004,450.004,450.00-0.45%26,909,800
Jun 25, 20254,530.004,530.004,420.004,470.004,470.00-33,217,200
Jun 24, 20254,470.004,500.004,430.004,470.004,470.000.90%37,523,200
Jun 23, 20254,470.004,470.004,400.004,430.004,430.00-1.34%28,820,000
Jun 20, 20254,530.004,530.004,480.004,490.004,490.00-0.88%50,116,600
Jun 19, 20254,590.004,600.004,500.004,530.004,530.00-1.31%30,832,700
Jun 18, 20254,610.004,620.004,590.004,590.004,590.00-0.22%19,386,900
Jun 17, 20254,640.004,640.004,590.004,600.004,600.00-0.22%29,978,400