Price History - ASGR

Kembali ke Company
Ticker: ASGR
Company: Astra Graphia Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 900.00 900.00 895.00 895.00 477,400 0
10-Aug-2022 905.00 905.00 895.00 900.00 105,100 0
09-Aug-2022 905.00 910.00 895.00 905.00 759,900 0
08-Aug-2022 900.00 910.00 890.00 905.00 608,300 0
05-Aug-2022 895.00 905.00 890.00 900.00 553,300 0
04-Aug-2022 895.00 900.00 885.00 895.00 343,700 0
03-Aug-2022 890.00 915.00 885.00 895.00 1,092,500 0
02-Aug-2022 885.00 895.00 880.00 890.00 435,500 0
01-Aug-2022 890.00 895.00 880.00 885.00 652,600 0
29-Jul-2022 890.00 895.00 880.00 890.00 1,139,300 0
28-Jul-2022 900.00 900.00 890.00 890.00 194,100 0
27-Jul-2022 895.00 900.00 885.00 900.00 263,100 0
26-Jul-2022 900.00 900.00 890.00 895.00 212,500 0
25-Jul-2022 895.00 895.00 890.00 895.00 100,100 0
22-Jul-2022 895.00 895.00 885.00 895.00 164,100 0
21-Jul-2022 895.00 895.00 890.00 895.00 50,800 0
20-Jul-2022 895.00 895.00 880.00 895.00 920,100 0
19-Jul-2022 895.00 900.00 890.00 895.00 78,400 0
18-Jul-2022 895.00 895.00 890.00 895.00 150,100 0
15-Jul-2022 895.00 895.00 880.00 895.00 385,400 0
14-Jul-2022 885.00 895.00 885.00 890.00 463,400 0
13-Jul-2022 900.00 910.00 885.00 885.00 203,400 0
12-Jul-2022 900.00 900.00 870.00 900.00 497,300 0
11-Jul-2022 895.00 930.00 880.00 900.00 119,000 0
08-Jul-2022 895.00 900.00 890.00 895.00 89,300 0
07-Jul-2022 890.00 895.00 890.00 895.00 32,400 0
06-Jul-2022 895.00 895.00 870.00 890.00 638,300 0
05-Jul-2022 895.00 905.00 880.00 890.00 692,800 0
04-Jul-2022 920.00 920.00 880.00 895.00 953,000 0
01-Jul-2022 920.00 920.00 905.00 920.00 170,500 0
30-Jun-2022 920.00 925.00 915.00 925.00 189,400 0
29-Jun-2022 925.00 925.00 920.00 925.00 35,000 0
28-Jun-2022 925.00 935.00 915.00 935.00 914,600 0
27-Jun-2022 935.00 940.00 910.00 935.00 2,351,400 0
24-Jun-2022 935.00 940.00 925.00 935.00 317,800 0
23-Jun-2022 935.00 940.00 925.00 935.00 191,800 0
22-Jun-2022 945.00 945.00 935.00 935.00 165,300 0
21-Jun-2022 940.00 950.00 935.00 940.00 695,000 0
20-Jun-2022 935.00 940.00 920.00 940.00 184,500 0
17-Jun-2022 940.00 945.00 920.00 935.00 484,700 0
16-Jun-2022 930.00 950.00 930.00 945.00 495,500 0
15-Jun-2022 950.00 950.00 920.00 930.00 373,100 0
14-Jun-2022 930.00 950.00 925.00 950.00 431,200 0
13-Jun-2022 950.00 950.00 920.00 930.00 709,200 0
10-Jun-2022 965.00 990.00 950.00 950.00 203,900 0
09-Jun-2022 975.00 985.00 965.00 965.00 256,500 0
08-Jun-2022 965.00 975.00 965.00 975.00 184,900 0