Skip to main content
logo
PT Astra International Tbk (IDX:ASII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,820.00
+20.00 (0.42%)
Oct 9, 2026, 4:13 PM WIB

IDX:ASII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20264,830.004,870.004,800.004,820.004,820.000.42%25,073,000
Oct 8, 20264,790.004,890.004,790.004,800.004,800.000.42%41,894,000
Oct 7, 20264,820.004,830.004,770.004,780.004,780.00-0.83%18,474,300
Oct 6, 20264,770.004,850.004,750.004,820.004,820.001.47%35,508,900
Oct 5, 20264,670.004,770.004,660.004,750.004,750.002.59%59,764,300
Oct 2, 20264,540.004,630.004,540.004,630.004,630.002.66%34,548,100
Oct 1, 20264,610.004,640.004,510.004,510.004,510.00-1.96%86,157,700
Sep 30, 20264,700.004,780.004,600.004,600.004,600.00-2.13%74,750,800
Sep 29, 20264,670.004,730.004,620.004,700.004,700.000.64%44,527,300
Sep 28, 20264,680.004,740.004,650.004,670.004,670.00-0.43%25,788,600
Sep 25, 20264,780.004,790.004,670.004,690.004,690.00-1.68%30,912,500
Sep 24, 20264,770.004,810.004,750.004,770.004,770.000.42%17,893,800
Sep 23, 20264,790.004,820.004,750.004,750.004,750.00-0.63%45,765,700
Sep 22, 20264,830.004,880.004,770.004,780.004,780.00-0.83%31,702,600
Sep 21, 20264,830.004,870.004,810.004,820.004,820.00-23,075,000
Sep 18, 20264,920.004,940.004,820.004,820.004,820.00-1.63%63,499,200
Sep 17, 20264,870.004,920.004,860.004,900.004,900.001.03%20,770,400
Sep 16, 20264,910.004,910.004,830.004,850.004,850.00-0.82%35,084,600
Sep 15, 20264,980.004,980.004,890.004,890.004,890.00-1.81%30,001,800
Sep 14, 20264,910.004,990.004,850.004,980.004,980.001.43%51,166,200
Sep 11, 20264,870.004,910.004,810.004,910.004,910.000.82%42,109,400
Sep 10, 20264,860.004,910.004,850.004,870.004,870.000.41%36,057,400
Sep 9, 20264,900.004,920.004,830.004,850.004,850.00-1.62%35,658,000
Sep 8, 20264,900.004,930.004,860.004,930.004,930.000.41%40,418,500
Sep 7, 20264,770.004,910.004,770.004,910.004,910.000.20%41,646,800
Sep 4, 20265,050.005,050.004,880.004,900.004,900.00-2.97%50,573,000
Sep 3, 20264,860.005,050.004,850.005,050.005,050.004.34%84,982,200
Sep 2, 20264,920.004,940.004,830.004,840.004,840.00-1.63%47,510,500
Sep 1, 20264,800.004,930.004,790.004,920.004,920.002.50%72,626,100
Aug 31, 20264,800.004,830.004,770.004,800.004,800.00-79,688,700
Aug 28, 20264,790.004,860.004,760.004,800.004,800.000.21%53,631,000
Aug 27, 20264,780.004,810.004,740.004,790.004,790.000.21%37,802,400
Aug 26, 20264,800.004,810.004,740.004,780.004,780.00-0.21%47,671,400
Aug 24, 20264,800.004,800.004,730.004,790.004,790.000.21%35,455,200
Aug 21, 20264,840.004,850.004,780.004,780.004,780.00-0.21%48,756,800
Aug 20, 20264,750.004,790.004,730.004,790.004,790.001.27%40,700,200
Aug 19, 20264,790.004,800.004,720.004,730.004,730.00-1.25%44,815,500
Aug 18, 20264,800.004,820.004,760.004,790.004,790.000.21%59,420,100
Aug 14, 20264,800.004,820.004,760.004,780.004,780.00-0.42%31,883,200
Aug 13, 20264,880.004,890.004,780.004,800.004,800.00-1.23%48,407,300
Aug 12, 20264,870.004,920.004,810.004,860.004,860.00-0.21%62,946,100
Aug 11, 20265,000.005,025.004,860.004,870.004,870.00-2.60%49,228,200
Aug 10, 20265,100.005,100.004,960.005,000.005,000.00-1.96%70,515,600
Aug 7, 20265,050.005,175.005,025.005,100.005,100.00-34,507,300
Aug 6, 20265,050.005,125.005,025.005,100.005,100.001.49%53,209,500
Aug 5, 20265,150.005,175.005,000.005,025.005,025.00-1.95%49,014,700
Aug 4, 20265,050.005,125.005,000.005,125.005,125.001.49%39,489,500
Aug 3, 20265,275.005,275.005,000.005,050.005,050.00-0.98%30,943,600
Jul 31, 20265,000.005,175.005,000.005,100.005,100.003.03%46,139,800
Jul 30, 20264,920.004,950.004,870.004,950.004,950.00-0.20%33,910,100