PT Astra International Tbk (IDX:ASII)
Indonesia · Delayed Price · Currency is IDR 4,690.00
-310.00 (-6.20%)
Oct 29, 2026, 4:13 PM WIB
IDX:ASII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,940.00 | 4,940.00 | 4,690.00 | 4,690.00 | 4,690.00 | -6.20% | 82,087,100 |
| Oct 28, 2026 | 4,610.00 | 5,000.00 | 4,530.00 | 5,000.00 | 5,000.00 | 7.99% | 83,377,300 |
| Oct 27, 2026 | 4,640.00 | 4,750.00 | 4,580.00 | 4,630.00 | 4,630.00 | 1.54% | 67,374,100 |
| Oct 26, 2026 | 4,540.00 | 4,580.00 | 4,490.00 | 4,560.00 | 4,560.00 | 0.22% | 35,419,700 |
| Oct 23, 2026 | 4,450.00 | 4,600.00 | 4,450.00 | 4,550.00 | 4,550.00 | 2.25% | 56,498,300 |
| Oct 22, 2026 | 4,490.00 | 4,570.00 | 4,430.00 | 4,450.00 | 4,450.00 | -2.41% | 105,787,900 |
| Oct 21, 2026 | 4,420.00 | 4,560.00 | 4,400.00 | 4,560.00 | 4,560.00 | 1.33% | 83,364,200 |
| Oct 20, 2026 | 4,350.00 | 4,510.00 | 4,200.00 | 4,500.00 | 4,500.00 | 8.96% | 102,000,900 |
| Oct 19, 2026 | 3,990.00 | 4,190.00 | 3,920.00 | 4,130.00 | 4,130.00 | -1.43% | 101,072,800 |
| Oct 16, 2026 | 4,580.00 | 4,580.00 | 4,070.00 | 4,190.00 | 4,190.00 | -12.34% | 150,890,200 |
| Oct 15, 2026 | 4,810.00 | 4,830.00 | 4,730.00 | 4,780.00 | 4,780.00 | -0.62% | 32,121,300 |
| Oct 14, 2026 | 4,750.00 | 4,840.00 | 4,750.00 | 4,810.00 | 4,810.00 | 1.26% | 34,199,000 |
| Oct 13, 2026 | 4,770.00 | 4,770.00 | 4,680.00 | 4,750.00 | 4,750.00 | 0.81% | 34,857,900 |
| Oct 12, 2026 | 4,850.00 | 4,920.00 | 4,810.00 | 4,810.00 | 4,712.00 | -0.21% | 69,947,600 |
| Oct 9, 2026 | 4,830.00 | 4,870.00 | 4,800.00 | 4,820.00 | 4,721.80 | 0.42% | 25,070,300 |
| Oct 8, 2026 | 4,790.00 | 4,890.00 | 4,790.00 | 4,800.00 | 4,702.20 | 0.42% | 41,894,000 |
| Oct 7, 2026 | 4,820.00 | 4,830.00 | 4,770.00 | 4,780.00 | 4,682.61 | -0.83% | 18,474,300 |
| Oct 6, 2026 | 4,770.00 | 4,850.00 | 4,750.00 | 4,820.00 | 4,721.80 | 1.47% | 35,508,900 |
| Oct 5, 2026 | 4,670.00 | 4,770.00 | 4,660.00 | 4,750.00 | 4,653.22 | 2.59% | 59,764,300 |
| Oct 2, 2026 | 4,540.00 | 4,630.00 | 4,540.00 | 4,630.00 | 4,535.67 | 2.66% | 34,548,100 |
| Oct 1, 2026 | 4,610.00 | 4,640.00 | 4,510.00 | 4,510.00 | 4,418.11 | -1.96% | 86,157,700 |
| Sep 30, 2026 | 4,700.00 | 4,780.00 | 4,600.00 | 4,600.00 | 4,506.28 | -2.13% | 74,750,800 |
| Sep 29, 2026 | 4,670.00 | 4,730.00 | 4,620.00 | 4,700.00 | 4,604.24 | 0.64% | 44,529,100 |
| Sep 28, 2026 | 4,680.00 | 4,740.00 | 4,650.00 | 4,670.00 | 4,574.85 | -0.43% | 25,788,600 |
| Sep 25, 2026 | 4,780.00 | 4,790.00 | 4,670.00 | 4,690.00 | 4,594.44 | -1.68% | 30,912,500 |
| Sep 24, 2026 | 4,770.00 | 4,810.00 | 4,750.00 | 4,770.00 | 4,672.81 | 0.42% | 21,665,700 |
| Sep 23, 2026 | 4,790.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,653.22 | -0.63% | 45,765,700 |
| Sep 22, 2026 | 4,830.00 | 4,880.00 | 4,770.00 | 4,780.00 | 4,682.61 | -0.83% | 31,702,600 |
| Sep 21, 2026 | 4,830.00 | 4,870.00 | 4,810.00 | 4,820.00 | 4,721.80 | - | 23,075,000 |
| Sep 18, 2026 | 4,920.00 | 4,940.00 | 4,820.00 | 4,820.00 | 4,721.80 | -1.63% | 63,499,200 |
| Sep 17, 2026 | 4,870.00 | 4,920.00 | 4,860.00 | 4,900.00 | 4,800.17 | 1.03% | 20,770,400 |
| Sep 16, 2026 | 4,910.00 | 4,910.00 | 4,830.00 | 4,850.00 | 4,751.19 | -0.82% | 35,084,600 |
| Sep 15, 2026 | 4,980.00 | 4,980.00 | 4,890.00 | 4,890.00 | 4,790.37 | -1.81% | 30,001,800 |
| Sep 14, 2026 | 4,910.00 | 4,990.00 | 4,850.00 | 4,980.00 | 4,878.54 | 1.43% | 51,166,200 |
| Sep 11, 2026 | 4,870.00 | 4,910.00 | 4,810.00 | 4,910.00 | 4,809.96 | 0.82% | 42,109,400 |
| Sep 10, 2026 | 4,860.00 | 4,910.00 | 4,850.00 | 4,870.00 | 4,770.78 | 0.41% | 36,057,400 |
| Sep 9, 2026 | 4,900.00 | 4,920.00 | 4,830.00 | 4,850.00 | 4,751.19 | -1.62% | 35,658,000 |
| Sep 8, 2026 | 4,900.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,829.56 | 0.41% | 40,418,500 |
| Sep 7, 2026 | 4,770.00 | 4,910.00 | 4,770.00 | 4,910.00 | 4,809.96 | 0.20% | 41,646,800 |
| Sep 4, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,900.00 | 4,800.17 | -2.97% | 50,573,000 |
| Sep 3, 2026 | 4,860.00 | 5,050.00 | 4,850.00 | 5,050.00 | 4,947.11 | 4.34% | 84,982,200 |
| Sep 2, 2026 | 4,920.00 | 4,940.00 | 4,830.00 | 4,840.00 | 4,741.39 | -1.63% | 47,510,500 |
| Sep 1, 2026 | 4,800.00 | 4,930.00 | 4,790.00 | 4,920.00 | 4,819.76 | 2.50% | 72,626,100 |
| Aug 31, 2026 | 4,800.00 | 4,830.00 | 4,770.00 | 4,800.00 | 4,702.20 | - | 79,688,700 |
| Aug 28, 2026 | 4,790.00 | 4,860.00 | 4,760.00 | 4,800.00 | 4,702.20 | 0.21% | 53,631,000 |
| Aug 27, 2026 | 4,780.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,692.41 | 0.21% | 37,802,400 |
| Aug 26, 2026 | 4,800.00 | 4,810.00 | 4,740.00 | 4,780.00 | 4,682.61 | -0.21% | 47,671,400 |
| Aug 24, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,692.41 | 0.21% | 35,455,200 |
| Aug 21, 2026 | 4,840.00 | 4,850.00 | 4,780.00 | 4,780.00 | 4,682.61 | -0.21% | 48,756,800 |
| Aug 20, 2026 | 4,750.00 | 4,790.00 | 4,730.00 | 4,790.00 | 4,692.41 | 1.27% | 40,700,200 |