PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 5,625.00
-125.00 (-2.17%)
Oct 17, 2025, 4:14 PM WIB
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,329,200 |
| 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 |
| Sep 18, 2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,480.80 | -2.19% | 27,261,300 |
| Sep 17, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,603.69 | 0.88% | 23,879,700 |
| Sep 16, 2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,650.00 | 5,554.52 | 0.44% | 15,987,900 |
| Sep 15, 2025 | 5,675.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,529.94 | -0.88% | 26,368,000 |
| Sep 12, 2025 | 5,625.00 | 5,700.00 | 5,600.00 | 5,675.00 | 5,579.09 | 2.25% | 30,653,500 |
| Sep 11, 2025 | 5,475.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,456.21 | 1.37% | 28,151,500 |
| Sep 10, 2025 | 5,525.00 | 5,525.00 | 5,400.00 | 5,475.00 | 5,382.47 | -0.90% | 22,968,400 |
| Sep 9, 2025 | 5,400.00 | 5,600.00 | 5,350.00 | 5,525.00 | 5,431.63 | 1.84% | 49,240,100 |
| Sep 8, 2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,425.00 | 5,333.32 | -1.36% | 57,081,800 |
| Sep 4, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,407.05 | - | 26,987,400 |
| Sep 3, 2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,407.05 | 0.46% | 45,471,600 |
| Sep 2, 2025 | 5,500.00 | 5,550.00 | 5,400.00 | 5,475.00 | 5,382.47 | 0.46% | 21,623,300 |
| Sep 1, 2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,450.00 | 5,357.90 | -0.91% | 67,904,000 |
| Aug 29, 2025 | 5,450.00 | 5,625.00 | 5,425.00 | 5,500.00 | 5,407.05 | -1.35% | 62,869,000 |
| Aug 28, 2025 | 5,525.00 | 5,650.00 | 5,525.00 | 5,575.00 | 5,480.78 | 1.36% | 18,032,900 |
| Aug 27, 2025 | 5,650.00 | 5,725.00 | 5,500.00 | 5,500.00 | 5,407.05 | -2.22% | 33,172,600 |
| Aug 26, 2025 | 5,725.00 | 5,725.00 | 5,475.00 | 5,625.00 | 5,529.94 | -2.17% | 79,136,200 |
| Aug 25, 2025 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 5,652.83 | 0.88% | 60,737,900 |
| Aug 22, 2025 | 5,650.00 | 5,775.00 | 5,600.00 | 5,700.00 | 5,603.67 | 1.33% | 73,126,900 |
| Aug 21, 2025 | 5,525.00 | 5,650.00 | 5,500.00 | 5,625.00 | 5,529.94 | 1.81% | 76,746,200 |
| Aug 20, 2025 | 5,525.00 | 5,550.00 | 5,450.00 | 5,525.00 | 5,431.63 | - | 74,517,000 |
| Aug 19, 2025 | 5,275.00 | 5,575.00 | 5,200.00 | 5,525.00 | 5,431.63 | 9.95% | 260,942,000 |
| Aug 15, 2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,025.00 | 4,940.08 | -1.47% | 16,434,700 |
| Aug 14, 2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 5,013.81 | -1.45% | 31,796,500 |
| Aug 13, 2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,175.00 | 5,087.54 | 3.71% | 103,458,500 |
| Aug 12, 2025 | 4,900.00 | 5,025.00 | 4,890.00 | 4,990.00 | 4,905.67 | 1.84% | 22,725,500 |
| Aug 11, 2025 | 4,920.00 | 4,930.00 | 4,870.00 | 4,900.00 | 4,817.19 | -0.41% | 21,955,000 |
| Aug 8, 2025 | 4,950.00 | 4,990.00 | 4,920.00 | 4,920.00 | 4,836.85 | -0.81% | 20,639,400 |
| Aug 7, 2025 | 4,920.00 | 5,025.00 | 4,920.00 | 4,960.00 | 4,876.18 | 1.22% | 25,930,000 |