PT Astra International Tbk (IDX:ASII)
5,000.00
-100.00 (-1.96%)
Aug 1, 2025, 4:14 PM WIB
Redfin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 5,125.00 | 5,150.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.96% | 19,716,300 |
Jul 31, 2025 | 5,150.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 44,048,400 |
Jul 30, 2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 0.98% | 53,075,600 |
Jul 29, 2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 36,861,000 |
Jul 28, 2025 | 5,025.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.00% | 59,414,600 |
Jul 25, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.99% | 28,079,000 |
Jul 24, 2025 | 4,990.00 | 5,075.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2.02% | 72,459,700 |
Jul 23, 2025 | 4,740.00 | 4,950.00 | 4,720.00 | 4,950.00 | 4,950.00 | 5.54% | 94,669,900 |
Jul 22, 2025 | 4,760.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | -1.47% | 47,232,700 |
Jul 21, 2025 | 4,810.00 | 4,810.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.21% | 17,018,900 |
Jul 18, 2025 | 4,810.00 | 4,840.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.84% | 23,680,400 |
Jul 17, 2025 | 4,750.00 | 4,820.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.84% | 37,859,000 |
Jul 16, 2025 | 4,700.00 | 4,810.00 | 4,690.00 | 4,750.00 | 4,750.00 | 1.06% | 53,394,000 |
Jul 15, 2025 | 4,700.00 | 4,700.00 | 4,630.00 | 4,700.00 | 4,700.00 | - | 25,045,900 |
Jul 14, 2025 | 4,710.00 | 4,750.00 | 4,650.00 | 4,700.00 | 4,700.00 | -0.21% | 32,985,800 |
Jul 11, 2025 | 4,720.00 | 4,720.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.64% | 19,382,400 |
Jul 10, 2025 | 4,720.00 | 4,730.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.85% | 21,464,100 |
Jul 9, 2025 | 4,680.00 | 4,720.00 | 4,670.00 | 4,720.00 | 4,720.00 | 1.29% | 32,577,400 |
Jul 8, 2025 | 4,670.00 | 4,670.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.43% | 21,173,700 |
Jul 7, 2025 | 4,620.00 | 4,680.00 | 4,590.00 | 4,680.00 | 4,680.00 | 1.30% | 20,181,800 |
Jul 4, 2025 | 4,600.00 | 4,650.00 | 4,570.00 | 4,620.00 | 4,620.00 | 1.09% | 25,298,100 |
Jul 3, 2025 | 4,540.00 | 4,590.00 | 4,530.00 | 4,570.00 | 4,570.00 | 0.66% | 24,120,100 |
Jul 2, 2025 | 4,450.00 | 4,550.00 | 4,440.00 | 4,540.00 | 4,540.00 | 2.02% | 34,231,600 |
Jul 1, 2025 | 4,490.00 | 4,510.00 | 4,440.00 | 4,450.00 | 4,450.00 | -1.11% | 27,427,600 |
Jun 30, 2025 | 4,470.00 | 4,520.00 | 4,450.00 | 4,500.00 | 4,500.00 | 1.12% | 41,865,200 |
Jun 26, 2025 | 4,440.00 | 4,450.00 | 4,410.00 | 4,450.00 | 4,450.00 | -0.45% | 26,909,800 |
Jun 25, 2025 | 4,530.00 | 4,530.00 | 4,420.00 | 4,470.00 | 4,470.00 | - | 33,217,200 |
Jun 24, 2025 | 4,470.00 | 4,500.00 | 4,430.00 | 4,470.00 | 4,470.00 | 0.90% | 37,523,200 |
Jun 23, 2025 | 4,470.00 | 4,470.00 | 4,400.00 | 4,430.00 | 4,430.00 | -1.34% | 28,820,000 |
Jun 20, 2025 | 4,530.00 | 4,530.00 | 4,480.00 | 4,490.00 | 4,490.00 | -0.88% | 50,116,600 |
Jun 19, 2025 | 4,590.00 | 4,600.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.31% | 30,832,700 |
Jun 18, 2025 | 4,610.00 | 4,620.00 | 4,590.00 | 4,590.00 | 4,590.00 | -0.22% | 19,386,900 |
Jun 17, 2025 | 4,640.00 | 4,640.00 | 4,590.00 | 4,600.00 | 4,600.00 | -0.22% | 29,978,400 |
Jun 16, 2025 | 4,570.00 | 4,630.00 | 4,560.00 | 4,610.00 | 4,610.00 | 0.88% | 29,939,400 |
Jun 13, 2025 | 4,580.00 | 4,600.00 | 4,560.00 | 4,570.00 | 4,570.00 | 0.22% | 38,510,500 |
Jun 12, 2025 | 4,610.00 | 4,620.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.08% | 54,629,900 |
Jun 11, 2025 | 4,610.00 | 4,630.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.22% | 50,550,100 |
Jun 10, 2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.22% | 60,469,600 |
Jun 5, 2025 | 4,640.00 | 4,670.00 | 4,610.00 | 4,610.00 | 4,610.00 | - | 38,381,400 |
Jun 4, 2025 | 4,760.00 | 4,760.00 | 4,610.00 | 4,610.00 | 4,610.00 | -1.91% | 55,901,000 |
Jun 3, 2025 | 4,750.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.67% | 51,574,100 |
Jun 2, 2025 | 4,780.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,780.00 | -1.44% | 115,876,200 |
May 28, 2025 | 4,710.00 | 4,850.00 | 4,660.00 | 4,850.00 | 4,850.00 | 3.19% | 188,036,300 |
May 27, 2025 | 4,710.00 | 4,730.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.63% | 38,680,100 |
May 26, 2025 | 4,770.00 | 4,780.00 | 4,690.00 | 4,730.00 | 4,730.00 | -0.21% | 40,971,400 |
May 23, 2025 | 4,720.00 | 4,780.00 | 4,680.00 | 4,740.00 | 4,740.00 | 2.38% | 99,763,600 |
May 22, 2025 | 4,680.00 | 4,710.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.86% | 52,032,700 |
May 21, 2025 | 4,600.00 | 4,690.00 | 4,570.00 | 4,670.00 | 4,670.00 | -3.91% | 115,335,300 |
May 20, 2025 | 4,960.00 | 4,960.00 | 4,860.00 | 4,860.00 | 4,552.00 | -1.62% | 127,610,600 |
May 19, 2025 | 4,890.00 | 4,960.00 | 4,880.00 | 4,940.00 | 4,626.93 | 1.23% | 97,782,400 |