Skip to main content
logo
PT Astra International Tbk (IDX:ASII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,175.00
+75.00 (1.47%)
Jul 20, 2026, 11:11 AM WIB

IDX:ASII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20265,125.005,175.005,050.005,075.00--0.49%3,392,300
Jul 17, 20265,100.005,200.005,025.005,100.005,100.00-67,012,100
Jul 16, 20264,850.005,150.004,840.005,100.005,100.005.15%72,624,500
Jul 15, 20264,880.004,930.004,850.004,850.004,850.00-0.61%37,729,500
Jul 14, 20264,850.004,910.004,810.004,880.004,880.000.62%50,811,200
Jul 13, 20264,810.004,860.004,730.004,850.004,850.000.83%43,780,800
Jul 10, 20264,850.004,870.004,770.004,810.004,810.00-1.43%24,557,100
Jul 9, 20264,900.004,900.004,760.004,880.004,880.00-0.20%43,391,100
Jul 8, 20264,930.004,980.004,870.004,890.004,890.00-0.81%44,847,400
Jul 7, 20264,790.004,980.004,780.004,930.004,930.003.14%44,556,600
Jul 6, 20264,810.004,810.004,690.004,780.004,780.00-0.62%31,139,400
Jul 3, 20264,600.004,830.004,600.004,810.004,810.005.02%24,908,400
Jul 2, 20264,620.004,680.004,580.004,580.004,580.00-0.43%52,263,400
Jul 1, 20264,530.004,650.004,500.004,600.004,600.001.77%30,899,300
Jun 30, 20264,710.004,720.004,470.004,520.004,520.00-4.03%81,706,000
Jun 29, 20264,770.004,770.004,680.004,710.004,710.00-1.05%25,237,300
Jun 26, 20264,920.004,930.004,710.004,760.004,760.00-3.25%64,841,400
Jun 25, 20264,640.004,950.004,640.004,920.004,920.006.03%88,497,000
Jun 24, 20264,830.004,830.004,630.004,640.004,640.00-0.85%53,683,100
Jun 23, 20264,730.004,780.004,650.004,680.004,680.00-1.06%57,376,700
Jun 22, 20264,880.004,880.004,710.004,730.004,730.00-1.66%46,627,400
Jun 19, 20264,770.004,830.004,750.004,810.004,810.000.84%229,098,200
Jun 18, 20264,800.004,830.004,710.004,770.004,770.00-0.63%60,565,200
Jun 17, 20264,880.004,910.004,790.004,800.004,800.00-1.84%72,821,600
Jun 15, 20264,900.004,980.004,880.004,890.004,890.003.16%89,864,300
Jun 12, 20264,760.004,810.004,720.004,740.004,740.000.85%66,162,000
Jun 11, 20264,700.004,950.004,680.004,700.004,700.00-85,220,100
Jun 10, 20264,650.004,750.004,530.004,700.004,700.000.64%91,880,000
Jun 9, 20264,360.004,680.004,360.004,670.004,670.007.11%84,193,600
Jun 8, 20264,550.004,550.004,350.004,360.004,360.00-4.60%85,460,100
Jun 5, 20264,600.004,620.004,530.004,570.004,570.00-1.30%64,365,000
Jun 4, 20264,810.004,840.004,570.004,630.004,630.00-4.34%160,423,900
Jun 3, 20264,900.004,920.004,670.004,840.004,840.00-1.22%101,108,500
Jun 2, 20265,000.005,050.004,840.004,900.004,900.00-2.00%156,532,600
May 29, 20264,800.005,200.004,800.005,000.005,000.00-2.44%482,523,700
May 26, 20265,575.005,600.005,125.005,125.005,125.00-8.48%82,648,100
May 25, 20265,425.005,625.005,325.005,600.005,600.003.70%92,115,700
May 22, 20265,625.005,650.005,300.005,400.005,400.00-3.57%65,064,200
May 21, 20266,000.006,025.005,600.005,600.005,600.00-6.28%57,790,800
May 20, 20265,950.006,100.005,900.005,975.005,975.000.42%37,175,000
May 19, 20266,000.006,050.005,925.005,950.005,950.00-0.83%34,901,400
May 18, 20265,825.006,000.005,775.006,000.006,000.004.35%54,305,300
May 13, 20265,850.005,900.005,750.005,750.005,750.00-1.71%32,026,500
May 12, 20266,050.006,100.005,850.005,850.005,850.00-3.31%25,658,100
May 11, 20265,925.006,050.005,825.006,050.006,050.003.86%26,376,000
May 8, 20265,875.006,000.005,800.005,825.005,825.00-0.43%36,425,000
May 7, 20265,800.005,900.005,775.005,850.005,850.001.74%37,017,100
May 6, 20265,950.005,975.005,750.005,750.005,750.00-2.13%27,273,500
May 5, 20265,825.005,950.005,725.005,875.005,875.001.59%38,038,400
May 4, 20266,050.006,125.006,025.006,075.005,783.001.67%33,999,000