Price History - ASGR

Kembali ke Company
Ticker: ASGR
Company: Astra Graphia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 955.00 960.00 950.00 950.00 330,700 0
29-Dec-2022 940.00 950.00 940.00 950.00 138,300 0
28-Dec-2022 965.00 965.00 945.00 950.00 220,900 0
27-Dec-2022 965.00 965.00 950.00 960.00 709,600 0
26-Dec-2022 950.00 965.00 950.00 965.00 1,655,500 0
23-Dec-2022 955.00 960.00 950.00 950.00 173,100 0
22-Dec-2022 955.00 965.00 945.00 955.00 489,600 0
21-Dec-2022 955.00 955.00 950.00 955.00 133,700 0
20-Dec-2022 960.00 965.00 950.00 955.00 472,000 0
19-Dec-2022 955.00 955.00 940.00 955.00 676,400 0
16-Dec-2022 945.00 955.00 935.00 955.00 412,900 0
15-Dec-2022 940.00 950.00 935.00 950.00 95,800 0
14-Dec-2022 940.00 950.00 930.00 945.00 151,300 0
13-Dec-2022 935.00 950.00 920.00 940.00 667,700 0
12-Dec-2022 950.00 950.00 930.00 940.00 220,600 0
09-Dec-2022 935.00 940.00 930.00 935.00 343,300 0
08-Dec-2022 930.00 945.00 925.00 935.00 428,900 0
07-Dec-2022 945.00 945.00 930.00 945.00 792,400 0
06-Dec-2022 950.00 950.00 940.00 945.00 376,200 0
05-Dec-2022 955.00 960.00 940.00 950.00 460,000 0
02-Dec-2022 960.00 970.00 955.00 955.00 358,500 0
01-Dec-2022 960.00 960.00 945.00 960.00 371,300 0
30-Nov-2022 950.00 960.00 945.00 955.00 208,000 0
29-Nov-2022 975.00 980.00 950.00 950.00 332,800 0
28-Nov-2022 945.00 980.00 925.00 975.00 890,900 0
25-Nov-2022 960.00 960.00 940.00 945.00 230,700 0
24-Nov-2022 945.00 960.00 940.00 960.00 283,600 0
23-Nov-2022 925.00 980.00 925.00 955.00 266,500 0
22-Nov-2022 935.00 940.00 920.00 940.00 785,000 0
21-Nov-2022 935.00 955.00 930.00 940.00 129,800 0
18-Nov-2022 930.00 940.00 915.00 935.00 334,500 0
17-Nov-2022 950.00 950.00 905.00 925.00 1,335,000 0
16-Nov-2022 960.00 960.00 935.00 950.00 404,600 0
15-Nov-2022 970.00 980.00 950.00 955.00 376,000 0
14-Nov-2022 970.00 980.00 965.00 970.00 204,900 0
11-Nov-2022 980.00 1,010.00 975.00 975.00 992,000 0
10-Nov-2022 1,000.00 1,000.00 970.00 975.00 747,500 0
09-Nov-2022 965.00 1,025.00 960.00 995.00 2,415,800 0
08-Nov-2022 975.00 985.00 950.00 965.00 915,500 0
07-Nov-2022 920.00 990.00 920.00 975.00 2,326,300 0
04-Nov-2022 920.00 920.00 905.00 915.00 717,100 0
03-Nov-2022 900.00 940.00 895.00 910.00 596,100 0
02-Nov-2022 895.00 910.00 895.00 900.00 598,700 0
01-Nov-2022 915.00 920.00 900.00 900.00 673,800 0
31-Oct-2022 900.00 930.00 900.00 915.00 1,668,200 0
28-Oct-2022 895.00 895.00 870.00 885.00 531,400 0
27-Oct-2022 890.00 895.00 875.00 895.00 253,300 0
26-Oct-2022 890.00 890.00 875.00 890.00 188,500 0
25-Oct-2022 870.00 890.00 870.00 890.00 573,200 0
24-Oct-2022 875.00 885.00 875.00 885.00 313,000 0
21-Oct-2022 875.00 885.00 875.00 875.00 272,700 0
20-Oct-2022 875.00 880.00 870.00 875.00 168,700 0
19-Oct-2022 880.00 880.00 865.00 880.00 260,300 0
18-Oct-2022 880.00 885.00 870.00 880.00 115,500 0
17-Oct-2022 890.00 890.00 875.00 885.00 301,100 0
14-Oct-2022 885.00 890.00 880.00 885.00 159,500 0
13-Oct-2022 885.00 890.00 875.00 885.00 150,000 0
12-Oct-2022 880.00 885.00 875.00 885.00 252,800 0
11-Oct-2022 890.00 895.00 880.00 890.00 244,400 0
10-Oct-2022 890.00 895.00 880.00 890.00 251,800 0
07-Oct-2022 895.00 895.00 885.00 890.00 290,500 0
06-Oct-2022 895.00 895.00 885.00 895.00 198,300 0
05-Oct-2022 890.00 895.00 885.00 895.00 85,000 0
04-Oct-2022 885.00 890.00 875.00 890.00 100,700 0
03-Oct-2022 880.00 885.00 870.00 885.00 169,300 0
30-Sep-2022 865.00 880.00 855.00 880.00 501,500 0
29-Sep-2022 890.00 890.00 855.00 875.00 1,342,300 0
28-Sep-2022 890.00 895.00 885.00 890.00 117,000 0
27-Sep-2022 890.00 895.00 885.00 895.00 183,800 0
26-Sep-2022 895.00 900.00 875.00 890.00 996,600 0
23-Sep-2022 900.00 900.00 890.00 895.00 507,500 0
22-Sep-2022 900.00 900.00 890.00 900.00 470,100 0
21-Sep-2022 900.00 900.00 890.00 895.00 720,300 0
20-Sep-2022 900.00 905.00 895.00 900.00 617,100 0
19-Sep-2022 895.00 900.00 890.00 900.00 513,000 0
16-Sep-2022 905.00 905.00 890.00 895.00 380,100 0
15-Sep-2022 900.00 905.00 895.00 900.00 484,900 0
14-Sep-2022 895.00 900.00 890.00 900.00 1,006,400 0
13-Sep-2022 890.00 900.00 890.00 900.00 721,400 0
12-Sep-2022 895.00 895.00 890.00 895.00 439,300 0
09-Sep-2022 890.00 900.00 890.00 895.00 721,400 0
08-Sep-2022 900.00 900.00 890.00 890.00 802,400 0
07-Sep-2022 895.00 915.00 895.00 900.00 536,300 0
06-Sep-2022 900.00 900.00 890.00 895.00 1,041,800 0
05-Sep-2022 895.00 900.00 890.00 895.00 657,500 0
02-Sep-2022 895.00 900.00 880.00 895.00 356,200 0
01-Sep-2022 895.00 900.00 885.00 895.00 984,700 0
31-Aug-2022 895.00 900.00 880.00 890.00 1,344,600 0
30-Aug-2022 900.00 905.00 895.00 895.00 376,400 0
29-Aug-2022 895.00 900.00 885.00 900.00 752,500 0
26-Aug-2022 895.00 900.00 880.00 895.00 536,200 0
25-Aug-2022 900.00 905.00 875.00 895.00 2,842,900 0
24-Aug-2022 905.00 905.00 890.00 900.00 1,184,400 0
23-Aug-2022 900.00 905.00 890.00 900.00 373,900 0
22-Aug-2022 900.00 905.00 880.00 900.00 941,600 0
19-Aug-2022 890.00 900.00 890.00 900.00 215,600 0
18-Aug-2022 900.00 905.00 885.00 890.00 450,600 0
16-Aug-2022 880.00 905.00 880.00 900.00 223,900 0
15-Aug-2022 890.00 900.00 880.00 880.00 688,900 0
12-Aug-2022 895.00 900.00 890.00 890.00 440,300 0