Price History - ASGR

Kembali ke Company
Ticker: ASGR
Company: Astra Graphia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 925.00 925.00 910.00 910.00 375,900 0
15-Mar-2023 920.00 950.00 920.00 925.00 763,100 0
14-Mar-2023 935.00 945.00 920.00 920.00 1,681,700 0
13-Mar-2023 955.00 955.00 935.00 935.00 853,000 0
10-Mar-2023 955.00 970.00 955.00 960.00 384,800 0
09-Mar-2023 950.00 960.00 945.00 955.00 740,700 0
08-Mar-2023 955.00 960.00 950.00 950.00 468,700 0
07-Mar-2023 960.00 960.00 950.00 960.00 526,800 0
06-Mar-2023 960.00 970.00 950.00 960.00 582,400 0
03-Mar-2023 965.00 965.00 955.00 960.00 453,900 0
02-Mar-2023 960.00 965.00 960.00 965.00 381,300 0
01-Mar-2023 965.00 965.00 950.00 960.00 1,203,800 0
28-Feb-2023 945.00 975.00 945.00 965.00 3,869,900 0
27-Feb-2023 955.00 955.00 935.00 945.00 1,923,400 0
24-Feb-2023 955.00 960.00 940.00 955.00 1,631,500 0
23-Feb-2023 1,010.00 1,030.00 950.00 950.00 5,202,800 0
22-Feb-2023 950.00 1,090.00 950.00 1,020.00 2,513,300 0
21-Feb-2023 950.00 955.00 940.00 950.00 1,159,000 0
20-Feb-2023 940.00 960.00 930.00 950.00 501,700 0
17-Feb-2023 945.00 950.00 940.00 945.00 304,000 0
16-Feb-2023 950.00 950.00 945.00 945.00 146,600 0
15-Feb-2023 945.00 960.00 940.00 950.00 168,400 0
14-Feb-2023 950.00 955.00 945.00 955.00 100,500 0
13-Feb-2023 945.00 950.00 940.00 940.00 57,600 0
10-Feb-2023 945.00 950.00 940.00 945.00 49,400 0
09-Feb-2023 945.00 950.00 945.00 945.00 30,100 0
08-Feb-2023 950.00 955.00 945.00 945.00 356,300 0
07-Feb-2023 940.00 955.00 930.00 945.00 506,700 0
06-Feb-2023 950.00 955.00 945.00 945.00 114,900 0
03-Feb-2023 955.00 970.00 945.00 950.00 324,800 0
02-Feb-2023 945.00 950.00 940.00 950.00 245,500 0
01-Feb-2023 950.00 950.00 930.00 950.00 125,800 0
31-Jan-2023 955.00 955.00 945.00 950.00 152,400 0
30-Jan-2023 960.00 960.00 950.00 955.00 53,500 0
27-Jan-2023 965.00 965.00 950.00 960.00 544,300 0
26-Jan-2023 960.00 970.00 960.00 960.00 497,500 0
25-Jan-2023 960.00 965.00 955.00 955.00 130,300 0
24-Jan-2023 955.00 960.00 950.00 960.00 137,300 0
20-Jan-2023 950.00 960.00 950.00 955.00 105,300 0
19-Jan-2023 940.00 955.00 930.00 950.00 246,700 0
18-Jan-2023 940.00 940.00 935.00 940.00 60,400 0
17-Jan-2023 925.00 940.00 920.00 925.00 65,400 0
16-Jan-2023 930.00 930.00 920.00 925.00 70,000 0
13-Jan-2023 930.00 930.00 920.00 930.00 111,600 0
12-Jan-2023 925.00 930.00 920.00 930.00 179,100 0
11-Jan-2023 920.00 930.00 915.00 920.00 58,300 0
10-Jan-2023 925.00 935.00 905.00 920.00 508,900 0
09-Jan-2023 930.00 940.00 925.00 925.00 619,700 0
06-Jan-2023 925.00 930.00 910.00 930.00 150,800 0
05-Jan-2023 935.00 935.00 920.00 925.00 823,700 0
04-Jan-2023 950.00 950.00 930.00 940.00 405,700 0
03-Jan-2023 950.00 955.00 945.00 950.00 140,700 0
02-Jan-2023 950.00 960.00 945.00 950.00 540,200 0
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