PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 6,550.00
-25.00 (-0.38%)
At close: Nov 28, 2025
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,475.00 | - | -1.89% | 10,905,400 |
| Nov 26, 2025 | 6,500.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 2.33% | 29,331,000 |
| Nov 25, 2025 | 6,425.00 | 6,475.00 | 6,375.00 | 6,450.00 | 6,450.00 | -0.39% | 20,954,400 |
| Nov 24, 2025 | 6,500.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,475.00 | 0.78% | 71,721,700 |
| Nov 21, 2025 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 6,425.00 | - | 43,653,200 |
| Nov 20, 2025 | 6,450.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,425.00 | 0.39% | 30,547,700 |
| Nov 19, 2025 | 6,425.00 | 6,475.00 | 6,275.00 | 6,400.00 | 6,400.00 | -0.39% | 45,476,700 |
| Nov 18, 2025 | 6,475.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,425.00 | -0.39% | 27,510,900 |
| Nov 17, 2025 | 6,400.00 | 6,500.00 | 6,375.00 | 6,450.00 | 6,450.00 | 0.78% | 40,681,500 |
| Nov 14, 2025 | 6,375.00 | 6,450.00 | 6,325.00 | 6,400.00 | 6,400.00 | 0.39% | 23,431,700 |
| Nov 13, 2025 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,375.00 | -1.16% | 21,200,000 |
| Nov 12, 2025 | 6,550.00 | 6,575.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.15% | 37,083,400 |
| Nov 11, 2025 | 6,550.00 | 6,600.00 | 6,450.00 | 6,525.00 | 6,525.00 | 1.56% | 43,529,600 |
| Nov 10, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,425.00 | 6,425.00 | - | 45,533,400 |
| Nov 7, 2025 | 6,325.00 | 6,450.00 | 6,300.00 | 6,425.00 | 6,425.00 | 1.58% | 42,960,800 |
| Nov 6, 2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,325.00 | 6,325.00 | 1.20% | 48,979,900 |
| Nov 5, 2025 | 6,250.00 | 6,325.00 | 6,175.00 | 6,250.00 | 6,250.00 | -0.79% | 43,439,100 |
| Nov 4, 2025 | 6,300.00 | 6,375.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.79% | 62,249,200 |
| Nov 3, 2025 | 6,150.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 3.25% | 59,085,000 |
| Oct 31, 2025 | 6,250.00 | 6,300.00 | 6,125.00 | 6,150.00 | 6,150.00 | -1.99% | 64,790,000 |
| Oct 30, 2025 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | -3.09% | 28,976,800 |
| Oct 29, 2025 | 6,250.00 | 6,500.00 | 6,225.00 | 6,475.00 | 6,475.00 | 2.37% | 39,818,900 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,275.00 | 6,325.00 | 6,325.00 | -4.17% | 37,953,500 |
| Oct 27, 2025 | 6,600.00 | 6,725.00 | 6,375.00 | 6,600.00 | 6,600.00 | 0.38% | 64,262,300 |
| Oct 24, 2025 | 6,375.00 | 6,675.00 | 6,350.00 | 6,575.00 | 6,575.00 | 3.95% | 93,344,500 |
| Oct 23, 2025 | 6,075.00 | 6,400.00 | 6,075.00 | 6,325.00 | 6,325.00 | 2.43% | 60,009,000 |
| Oct 22, 2025 | 6,050.00 | 6,300.00 | 6,000.00 | 6,175.00 | 6,175.00 | 2.92% | 98,615,300 |
| Oct 21, 2025 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.27% | 46,181,700 |
| Oct 20, 2025 | 5,625.00 | 5,925.00 | 5,625.00 | 5,925.00 | 5,925.00 | 5.33% | 29,959,700 |
| Oct 17, 2025 | 5,725.00 | 5,800.00 | 5,575.00 | 5,625.00 | 5,625.00 | -2.17% | 31,793,700 |
| Oct 16, 2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.43% | 15,044,500 |
| Oct 15, 2025 | 5,950.00 | 5,950.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.86% | 96,604,500 |
| Oct 14, 2025 | 5,800.00 | 6,025.00 | 5,800.00 | 5,825.00 | 5,825.00 | 0.43% | 53,099,200 |
| Oct 13, 2025 | 5,850.00 | 5,925.00 | 5,775.00 | 5,800.00 | 5,702.00 | -1.69% | 29,034,500 |
| Oct 10, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,800.31 | -0.42% | 27,133,800 |
| Oct 9, 2025 | 5,775.00 | 5,925.00 | 5,750.00 | 5,925.00 | 5,824.89 | 3.49% | 27,699,300 |
| Oct 8, 2025 | 5,825.00 | 5,875.00 | 5,650.00 | 5,725.00 | 5,628.27 | -0.43% | 30,080,700 |
| Oct 7, 2025 | 5,925.00 | 6,050.00 | 5,725.00 | 5,750.00 | 5,652.84 | -1.29% | 43,328,700 |
| Oct 6, 2025 | 5,900.00 | 5,925.00 | 5,800.00 | 5,825.00 | 5,726.58 | - | 21,815,800 |
| Oct 3, 2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,825.00 | 5,726.58 | 2.19% | 27,951,100 |
| Oct 2, 2025 | 5,750.00 | 5,750.00 | 5,625.00 | 5,700.00 | 5,603.69 | 0.44% | 29,346,300 |
| Oct 1, 2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,675.00 | 5,579.11 | -1.73% | 26,508,200 |
| Sep 30, 2025 | 5,750.00 | 5,825.00 | 5,700.00 | 5,775.00 | 5,677.42 | - | 41,266,900 |
| Sep 29, 2025 | 5,875.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,677.42 | -1.70% | 20,892,700 |
| Sep 26, 2025 | 5,875.00 | 6,000.00 | 5,775.00 | 5,875.00 | 5,775.73 | 1.73% | 42,677,800 |
| Sep 25, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,677.42 | -2.12% | 35,805,100 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,800.31 | - | 61,167,600 |
| Sep 23, 2025 | 5,675.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,800.31 | 3.51% | 41,044,200 |
| Sep 22, 2025 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,603.69 | -0.44% | 35,106,300 |
| Sep 19, 2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,725.00 | 5,628.27 | 2.69% | 52,162,200 |