PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 4,570.00
-60.00 (-1.30%)
Jun 5, 2026, 4:13 PM WIB
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,600.00 | 4,620.00 | 4,530.00 | 4,570.00 | 4,570.00 | -1.30% | 64,365,000 |
| Jun 4, 2026 | 4,810.00 | 4,840.00 | 4,570.00 | 4,630.00 | 4,630.00 | -4.34% | 160,423,900 |
| Jun 3, 2026 | 4,900.00 | 4,920.00 | 4,670.00 | 4,840.00 | 4,840.00 | -1.22% | 101,108,500 |
| Jun 2, 2026 | 5,000.00 | 5,050.00 | 4,840.00 | 4,900.00 | 4,900.00 | -2.00% | 156,532,600 |
| May 29, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | -2.44% | 482,523,700 |
| May 26, 2026 | 5,575.00 | 5,600.00 | 5,125.00 | 5,125.00 | 5,125.00 | -8.48% | 82,648,100 |
| May 25, 2026 | 5,425.00 | 5,625.00 | 5,325.00 | 5,600.00 | 5,600.00 | 3.70% | 92,115,700 |
| May 22, 2026 | 5,625.00 | 5,650.00 | 5,300.00 | 5,400.00 | 5,400.00 | -3.57% | 65,064,200 |
| May 21, 2026 | 6,000.00 | 6,025.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.28% | 57,790,800 |
| May 20, 2026 | 5,950.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,975.00 | 0.42% | 37,175,000 |
| May 19, 2026 | 6,000.00 | 6,050.00 | 5,925.00 | 5,950.00 | 5,950.00 | -0.83% | 34,901,400 |
| May 18, 2026 | 5,825.00 | 6,000.00 | 5,775.00 | 6,000.00 | 6,000.00 | 4.35% | 54,305,300 |
| May 13, 2026 | 5,850.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.71% | 32,026,500 |
| May 12, 2026 | 6,050.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,850.00 | -3.31% | 25,658,100 |
| May 11, 2026 | 5,925.00 | 6,050.00 | 5,825.00 | 6,050.00 | 6,050.00 | 3.86% | 26,376,000 |
| May 8, 2026 | 5,875.00 | 6,000.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.43% | 36,425,000 |
| May 7, 2026 | 5,800.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | 1.74% | 37,017,100 |
| May 6, 2026 | 5,950.00 | 5,975.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.13% | 27,273,500 |
| May 5, 2026 | 5,825.00 | 5,950.00 | 5,725.00 | 5,875.00 | 5,875.00 | 1.59% | 38,038,400 |
| May 4, 2026 | 6,050.00 | 6,125.00 | 6,025.00 | 6,075.00 | 5,783.00 | 1.67% | 33,999,000 |
| Apr 30, 2026 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,687.81 | -1.24% | 47,690,300 |
| Apr 29, 2026 | 6,125.00 | 6,250.00 | 6,025.00 | 6,050.00 | 5,759.20 | 0.41% | 26,325,800 |
| Apr 28, 2026 | 6,150.00 | 6,200.00 | 6,025.00 | 6,025.00 | 5,735.40 | -1.63% | 36,965,000 |
| Apr 27, 2026 | 6,375.00 | 6,375.00 | 6,125.00 | 6,125.00 | 5,830.60 | -3.16% | 19,496,400 |
| Apr 24, 2026 | 6,400.00 | 6,475.00 | 6,275.00 | 6,325.00 | 6,020.98 | - | 27,751,700 |
| Apr 23, 2026 | 6,600.00 | 6,625.00 | 6,325.00 | 6,325.00 | 6,020.98 | -4.17% | 31,725,300 |
| Apr 22, 2026 | 6,425.00 | 6,625.00 | 6,375.00 | 6,600.00 | 6,282.77 | 4.35% | 42,250,100 |
| Apr 21, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,325.00 | 6,020.98 | -0.39% | 25,696,400 |
| Apr 20, 2026 | 6,375.00 | 6,450.00 | 6,275.00 | 6,350.00 | 6,044.78 | -0.39% | 18,307,400 |
| Apr 17, 2026 | 6,275.00 | 6,475.00 | 6,250.00 | 6,375.00 | 6,068.58 | 2.82% | 25,291,100 |
| Apr 16, 2026 | 6,350.00 | 6,375.00 | 6,175.00 | 6,200.00 | 5,901.99 | -1.59% | 28,237,100 |
| Apr 15, 2026 | 6,250.00 | 6,400.00 | 6,225.00 | 6,300.00 | 5,997.19 | 2.44% | 54,204,700 |
| Apr 14, 2026 | 6,250.00 | 6,275.00 | 6,100.00 | 6,150.00 | 5,854.40 | -0.40% | 35,499,900 |
| Apr 13, 2026 | 6,275.00 | 6,275.00 | 6,150.00 | 6,175.00 | 5,878.19 | -1.98% | 35,616,700 |
| Apr 10, 2026 | 6,225.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,997.19 | 2.02% | 37,451,300 |
| Apr 9, 2026 | 6,150.00 | 6,175.00 | 6,050.00 | 6,175.00 | 5,878.19 | -0.40% | 25,785,600 |
| Apr 8, 2026 | 6,050.00 | 6,250.00 | 6,025.00 | 6,200.00 | 5,901.99 | 5.08% | 28,419,500 |
| Apr 7, 2026 | 6,075.00 | 6,075.00 | 5,875.00 | 5,900.00 | 5,616.41 | -3.28% | 22,916,400 |
| Apr 6, 2026 | 6,075.00 | 6,125.00 | 6,025.00 | 6,100.00 | 5,806.80 | 0.41% | 15,705,000 |
| Apr 2, 2026 | 6,150.00 | 6,300.00 | 6,025.00 | 6,075.00 | 5,783.00 | -2.80% | 37,842,500 |
| Apr 1, 2026 | 6,275.00 | 6,350.00 | 6,125.00 | 6,250.00 | 5,949.59 | - | 37,708,800 |
| Mar 31, 2026 | 6,350.00 | 6,350.00 | 6,175.00 | 6,250.00 | 5,949.59 | -1.57% | 31,516,100 |
| Mar 30, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,350.00 | 6,044.78 | 3.67% | 48,246,100 |
| Mar 27, 2026 | 6,200.00 | 6,225.00 | 6,050.00 | 6,125.00 | 5,830.60 | -2.00% | 32,993,200 |
| Mar 26, 2026 | 6,575.00 | 6,575.00 | 6,225.00 | 6,250.00 | 5,949.59 | -5.30% | 45,012,000 |
| Mar 25, 2026 | 6,300.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,282.77 | 13.79% | 134,283,200 |
| Mar 17, 2026 | 5,925.00 | 5,925.00 | 5,750.00 | 5,800.00 | 5,521.22 | -0.85% | 89,895,700 |
| Mar 16, 2026 | 5,875.00 | 5,900.00 | 5,675.00 | 5,850.00 | 5,568.81 | 0.43% | 37,696,400 |
| Mar 13, 2026 | 5,900.00 | 5,950.00 | 5,775.00 | 5,825.00 | 5,545.02 | -2.10% | 27,856,000 |
| Mar 12, 2026 | 5,975.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,664.01 | - | 20,628,100 |