PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 5,825.00
+75.00 (1.30%)
May 18, 2026, 11:59 AM WIB
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.29% | 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 |
| Mar 11, 2026 | 6,000.00 | 6,050.00 | 5,875.00 | 5,950.00 | 5,664.01 | -0.83% | 18,439,300 |
| Mar 10, 2026 | 5,900.00 | 6,150.00 | 5,900.00 | 6,000.00 | 5,711.60 | 2.56% | 33,964,900 |
| Mar 9, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,568.81 | -4.49% | 46,625,500 |
| Mar 6, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,125.00 | 5,830.60 | -3.16% | 38,071,100 |
| Mar 5, 2026 | 6,300.00 | 6,350.00 | 6,200.00 | 6,325.00 | 6,020.98 | 2.85% | 38,473,500 |
| Mar 4, 2026 | 6,275.00 | 6,325.00 | 6,000.00 | 6,150.00 | 5,854.40 | -1.99% | 49,747,800 |
| Mar 3, 2026 | 6,400.00 | 6,425.00 | 6,250.00 | 6,275.00 | 5,973.39 | -0.40% | 31,573,300 |
| Mar 2, 2026 | 6,600.00 | 6,625.00 | 6,275.00 | 6,300.00 | 5,997.19 | -5.62% | 60,477,400 |
| Feb 27, 2026 | 6,725.00 | 6,750.00 | 6,575.00 | 6,675.00 | 6,354.16 | -0.74% | 68,396,400 |
| Feb 26, 2026 | 6,700.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,401.76 | 1.13% | 30,901,600 |
| Feb 25, 2026 | 6,600.00 | 6,675.00 | 6,575.00 | 6,650.00 | 6,330.36 | 1.53% | 45,214,100 |
| Feb 24, 2026 | 6,650.00 | 6,725.00 | 6,550.00 | 6,550.00 | 6,235.17 | -1.13% | 51,297,100 |