PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 4,820.00
-80.00 (-1.63%)
Sep 18, 2026, 4:13 PM WIB
IDX:ASII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,920.00 | 4,940.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.82% | 28,911,300 |
| Sep 17, 2026 | 4,870.00 | 4,920.00 | 4,860.00 | 4,900.00 | 4,900.00 | 1.03% | 20,770,400 |
| Sep 16, 2026 | 4,910.00 | 4,910.00 | 4,830.00 | 4,850.00 | 4,850.00 | -0.82% | 35,061,300 |
| Sep 15, 2026 | 4,980.00 | 4,980.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.81% | 30,001,000 |
| Sep 14, 2026 | 4,910.00 | 4,990.00 | 4,850.00 | 4,980.00 | 4,980.00 | 1.43% | 51,166,200 |
| Sep 11, 2026 | 4,870.00 | 4,910.00 | 4,810.00 | 4,910.00 | 4,910.00 | 0.82% | 42,109,400 |
| Sep 10, 2026 | 4,860.00 | 4,910.00 | 4,850.00 | 4,870.00 | 4,870.00 | 0.41% | 35,879,100 |
| Sep 9, 2026 | 4,900.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,850.00 | -1.62% | 35,658,000 |
| Sep 8, 2026 | 4,900.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,930.00 | 0.41% | 40,418,500 |
| Sep 7, 2026 | 4,770.00 | 4,910.00 | 4,770.00 | 4,910.00 | 4,910.00 | 0.20% | 41,646,800 |
| Sep 4, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,900.00 | 4,900.00 | -2.97% | 50,573,000 |
| Sep 3, 2026 | 4,860.00 | 5,050.00 | 4,850.00 | 5,050.00 | 5,050.00 | 4.34% | 84,982,200 |
| Sep 2, 2026 | 4,920.00 | 4,940.00 | 4,830.00 | 4,840.00 | 4,840.00 | -1.63% | 47,510,500 |
| Sep 1, 2026 | 4,800.00 | 4,930.00 | 4,790.00 | 4,920.00 | 4,920.00 | 2.50% | 72,624,000 |
| Aug 31, 2026 | 4,800.00 | 4,830.00 | 4,770.00 | 4,800.00 | 4,800.00 | - | 79,688,700 |
| Aug 28, 2026 | 4,790.00 | 4,860.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.21% | 53,631,000 |
| Aug 27, 2026 | 4,780.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.21% | 37,802,400 |
| Aug 26, 2026 | 4,800.00 | 4,810.00 | 4,740.00 | 4,780.00 | 4,780.00 | -0.21% | 47,671,400 |
| Aug 24, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.21% | 35,455,200 |
| Aug 21, 2026 | 4,840.00 | 4,850.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.21% | 48,756,800 |
| Aug 20, 2026 | 4,750.00 | 4,790.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1.27% | 40,700,200 |
| Aug 19, 2026 | 4,790.00 | 4,800.00 | 4,720.00 | 4,730.00 | 4,730.00 | -1.25% | 44,815,500 |
| Aug 18, 2026 | 4,800.00 | 4,820.00 | 4,760.00 | 4,790.00 | 4,790.00 | 0.21% | 59,420,100 |
| Aug 14, 2026 | 4,800.00 | 4,820.00 | 4,760.00 | 4,780.00 | 4,780.00 | -0.42% | 31,883,200 |
| Aug 13, 2026 | 4,880.00 | 4,890.00 | 4,780.00 | 4,800.00 | 4,800.00 | -1.23% | 48,407,300 |
| Aug 12, 2026 | 4,870.00 | 4,920.00 | 4,810.00 | 4,860.00 | 4,860.00 | -0.21% | 62,946,100 |
| Aug 11, 2026 | 5,000.00 | 5,025.00 | 4,860.00 | 4,870.00 | 4,870.00 | -2.60% | 49,228,200 |
| Aug 10, 2026 | 5,100.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.96% | 70,515,600 |
| Aug 7, 2026 | 5,050.00 | 5,175.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 34,507,300 |
| Aug 6, 2026 | 5,050.00 | 5,125.00 | 5,025.00 | 5,100.00 | 5,100.00 | 1.49% | 53,209,500 |
| Aug 5, 2026 | 5,150.00 | 5,175.00 | 5,000.00 | 5,025.00 | 5,025.00 | -1.95% | 49,014,700 |
| Aug 4, 2026 | 5,050.00 | 5,125.00 | 5,000.00 | 5,125.00 | 5,125.00 | 1.49% | 39,489,500 |
| Aug 3, 2026 | 5,275.00 | 5,275.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.98% | 30,943,600 |
| Jul 31, 2026 | 5,000.00 | 5,175.00 | 5,000.00 | 5,100.00 | 5,100.00 | 3.03% | 46,139,800 |
| Jul 30, 2026 | 4,920.00 | 4,950.00 | 4,870.00 | 4,950.00 | 4,950.00 | -0.20% | 33,910,100 |
| Jul 29, 2026 | 5,000.00 | 5,025.00 | 4,950.00 | 4,960.00 | 4,960.00 | -0.20% | 23,808,100 |
| Jul 28, 2026 | 4,920.00 | 5,025.00 | 4,920.00 | 4,970.00 | 4,970.00 | 1.22% | 34,388,400 |
| Jul 27, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.41% | 21,049,300 |
| Jul 24, 2026 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 73,314,000 |
| Jul 23, 2026 | 5,150.00 | 5,175.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.91% | 66,257,200 |
| Jul 22, 2026 | 5,150.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 93,334,100 |
| Jul 21, 2026 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 40,894,600 |
| Jul 20, 2026 | 5,125.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 67,793,400 |
| Jul 17, 2026 | 5,100.00 | 5,200.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 67,012,100 |
| Jul 16, 2026 | 4,850.00 | 5,150.00 | 4,840.00 | 5,100.00 | 5,100.00 | 5.15% | 72,624,500 |
| Jul 15, 2026 | 4,880.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.61% | 37,729,500 |
| Jul 14, 2026 | 4,850.00 | 4,910.00 | 4,810.00 | 4,880.00 | 4,880.00 | 0.62% | 50,811,200 |
| Jul 13, 2026 | 4,810.00 | 4,860.00 | 4,730.00 | 4,850.00 | 4,850.00 | 0.83% | 43,780,800 |
| Jul 10, 2026 | 4,850.00 | 4,870.00 | 4,770.00 | 4,810.00 | 4,810.00 | -1.43% | 24,557,100 |
| Jul 9, 2026 | 4,900.00 | 4,900.00 | 4,760.00 | 4,880.00 | 4,880.00 | -0.20% | 43,391,100 |