PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 6,500.00
-100.00 (-1.52%)
At close: Dec 18, 2025
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,575.00 | 6,575.00 | 6,475.00 | 6,500.00 | - | - | 6,239,200 |
| Dec 18, 2025 | 6,600.00 | 6,600.00 | 6,475.00 | 6,500.00 | 6,500.00 | -1.52% | 20,454,400 |
| Dec 17, 2025 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 32,681,400 |
| Dec 16, 2025 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 34,723,600 |
| Dec 15, 2025 | 6,725.00 | 6,725.00 | 6,525.00 | 6,600.00 | 6,600.00 | - | 38,096,700 |
| Dec 12, 2025 | 6,550.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 2.33% | 28,841,900 |
| Dec 11, 2025 | 6,650.00 | 6,675.00 | 6,350.00 | 6,450.00 | 6,450.00 | -2.64% | 42,116,700 |
| Dec 10, 2025 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 6,625.00 | 0.38% | 34,524,000 |
| Dec 9, 2025 | 6,775.00 | 6,775.00 | 6,450.00 | 6,600.00 | 6,600.00 | -1.86% | 38,482,800 |
| Dec 8, 2025 | 6,825.00 | 6,825.00 | 6,625.00 | 6,725.00 | 6,725.00 | 0.37% | 38,776,000 |
| Dec 5, 2025 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.37% | 67,707,300 |
| Dec 4, 2025 | 6,575.00 | 6,725.00 | 6,550.00 | 6,725.00 | 6,725.00 | 1.89% | 38,510,600 |
| Dec 3, 2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.38% | 24,386,200 |
| Dec 2, 2025 | 6,575.00 | 6,625.00 | 6,500.00 | 6,625.00 | 6,625.00 | 3.92% | 53,567,600 |
| Dec 1, 2025 | 6,375.00 | 6,500.00 | 6,325.00 | 6,375.00 | 6,375.00 | -2.67% | 38,669,000 |
| Nov 28, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.38% | 38,378,700 |
| Nov 27, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,575.00 | -0.38% | 23,737,100 |
| 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 |