Price History - ASII

Kembali ke Company
Ticker: ASII
Company: Astra International Tbk
Date Open High Low Close Volume Value
26-Oct-2022 6,700.00 6,700.00 6,575.00 6,575.00 36,289,700 0
25-Oct-2022 6,700.00 6,700.00 6,600.00 6,700.00 37,836,000 0
24-Oct-2022 6,575.00 6,700.00 6,575.00 6,650.00 37,202,900 0
21-Oct-2022 6,475.00 6,675.00 6,450.00 6,575.00 52,148,500 0
20-Oct-2022 6,500.00 6,525.00 6,400.00 6,425.00 32,226,200 0
19-Oct-2022 6,425.00 6,525.00 6,400.00 6,525.00 25,542,800 0
18-Oct-2022 6,450.00 6,500.00 6,350.00 6,350.00 42,600,400 0
17-Oct-2022 6,325.00 6,525.00 6,200.00 6,425.00 50,710,300 0
14-Oct-2022 6,500.00 6,500.00 6,350.00 6,350.00 45,496,900 0
13-Oct-2022 6,375.00 6,400.00 6,275.00 6,350.00 44,281,200 0
12-Oct-2022 6,450.00 6,475.00 6,350.00 6,350.00 72,794,100 0
11-Oct-2022 6,400.00 6,575.00 6,400.00 6,525.00 35,320,000 0
10-Oct-2022 6,425.00 6,525.00 6,375.00 6,500.00 34,319,700 0
07-Oct-2022 6,550.00 6,575.00 6,450.00 6,475.00 54,850,200 0
06-Oct-2022 6,675.00 6,750.00 6,600.00 6,600.00 37,002,600 0
05-Oct-2022 6,800.00 6,825.00 6,675.00 6,675.00 31,019,300 0
04-Oct-2022 6,725.00 6,800.00 6,700.00 6,725.00 33,322,400 0
03-Oct-2022 6,650.00 6,700.00 6,600.00 6,625.00 27,280,600 0
30-Sep-2022 6,700.00 6,750.00 6,600.00 6,625.00 71,017,400 0
29-Sep-2022 6,850.00 6,900.00 6,700.00 6,775.00 36,653,400 0
28-Sep-2022 6,950.00 7,000.00 6,800.00 6,800.00 50,825,400 0
27-Sep-2022 7,000.00 7,050.00 6,950.00 6,950.00 42,809,400 0
26-Sep-2022 7,000.00 7,025.00 6,850.00 6,975.00 61,422,800 0
23-Sep-2022 7,100.00 7,175.00 7,050.00 7,150.00 22,258,800 0
22-Sep-2022 7,025.00 7,225.00 7,000.00 7,175.00 26,295,200 0
21-Sep-2022 7,125.00 7,200.00 7,100.00 7,150.00 26,007,500 0
20-Sep-2022 7,150.00 7,250.00 7,100.00 7,175.00 47,337,700 0
19-Sep-2022 6,950.00 7,225.00 6,925.00 7,125.00 52,232,700 0
16-Sep-2022 7,000.00 7,050.00 6,900.00 6,900.00 65,885,100 0
15-Sep-2022 7,125.00 7,225.00 7,050.00 7,050.00 63,346,200 0
14-Sep-2022 7,100.00 7,300.00 7,050.00 7,150.00 56,832,100 0
13-Sep-2022 7,025.00 7,225.00 6,950.00 7,200.00 70,555,900 0
12-Sep-2022 6,775.00 6,975.00 6,725.00 6,975.00 51,563,200 0
09-Sep-2022 6,675.00 6,775.00 6,625.00 6,775.00 31,904,200 0
08-Sep-2022 6,650.00 6,750.00 6,625.00 6,650.00 39,405,200 0
07-Sep-2022 6,800.00 6,875.00 6,625.00 6,650.00 77,218,400 0
06-Sep-2022 6,875.00 6,950.00 6,850.00 6,900.00 18,626,800 0
05-Sep-2022 6,900.00 6,925.00 6,850.00 6,875.00 24,953,800 0
02-Sep-2022 6,950.00 7,000.00 6,875.00 6,925.00 26,077,700 0
01-Sep-2022 6,975.00 7,025.00 6,900.00 6,925.00 36,691,900 0
31-Aug-2022 6,875.00 6,975.00 6,775.00 6,975.00 55,714,900 0
30-Aug-2022 6,850.00 7,025.00 6,850.00 6,900.00 45,566,100 0
29-Aug-2022 6,800.00 6,900.00 6,750.00 6,825.00 29,722,100 0
26-Aug-2022 6,975.00 7,025.00 6,850.00 6,875.00 31,120,500 0
25-Aug-2022 7,050.00 7,050.00 6,950.00 6,975.00 22,793,800 0
24-Aug-2022 6,925.00 7,050.00 6,900.00 7,050.00 30,605,000 0
23-Aug-2022 6,900.00 7,025.00 6,850.00 6,975.00 56,381,000 0
22-Aug-2022 6,875.00 6,925.00 6,800.00 6,925.00 48,266,600 0
19-Aug-2022 6,975.00 7,000.00 6,900.00 6,975.00 32,914,500 0
18-Aug-2022 6,975.00 7,000.00 6,850.00 6,975.00 25,190,000 0
16-Aug-2022 6,875.00 7,050.00 6,875.00 6,975.00 61,907,800 0
15-Aug-2022 6,925.00 6,950.00 6,800.00 6,875.00 35,283,300 0
12-Aug-2022 6,950.00 7,000.00 6,850.00 6,950.00 58,469,000 0
11-Aug-2022 6,975.00 7,000.00 6,900.00 6,950.00 42,007,400 0
10-Aug-2022 6,775.00 6,850.00 6,600.00 6,850.00 37,086,500 0
09-Aug-2022 6,725.00 6,825.00 6,700.00 6,750.00 61,001,700 0
08-Aug-2022 6,625.00 6,700.00 6,525.00 6,700.00 32,971,000 0
05-Aug-2022 6,600.00 6,650.00 6,475.00 6,625.00 46,702,100 0
04-Aug-2022 6,700.00 6,700.00 6,450.00 6,600.00 66,966,300 0
03-Aug-2022 6,450.00 6,600.00 6,375.00 6,600.00 40,666,300 0
02-Aug-2022 6,475.00 6,475.00 6,275.00 6,475.00 53,235,100 0
01-Aug-2022 6,425.00 6,550.00 6,350.00 6,475.00 55,511,700 0
29-Jul-2022 6,150.00 6,425.00 6,125.00 6,325.00 150,285,200 0
28-Jul-2022 6,125.00 6,150.00 6,025.00 6,050.00 51,909,300 0
27-Jul-2022 6,125.00 6,125.00 6,000.00 6,100.00 35,066,000 0
26-Jul-2022 6,100.00 6,125.00 6,075.00 6,100.00 21,937,400 0
25-Jul-2022 6,050.00 6,150.00 6,050.00 6,075.00 24,674,200 0
22-Jul-2022 6,175.00 6,175.00 6,050.00 6,075.00 37,583,800 0
21-Jul-2022 6,200.00 6,250.00 6,050.00 6,175.00 55,415,500 0
20-Jul-2022 6,175.00 6,275.00 6,100.00 6,275.00 70,493,600 0
19-Jul-2022 6,025.00 6,150.00 6,025.00 6,075.00 50,725,600 0
18-Jul-2022 5,975.00 6,025.00 5,950.00 6,025.00 27,618,400 0
15-Jul-2022 6,000.00 6,075.00 5,925.00 5,950.00 32,403,800 0
14-Jul-2022 5,825.00 6,100.00 5,825.00 6,100.00 59,847,700 0
13-Jul-2022 6,100.00 6,100.00 5,825.00 5,825.00 56,747,900 0
12-Jul-2022 6,050.00 6,150.00 6,050.00 6,100.00 22,900,800 0
11-Jul-2022 5,975.00 6,075.00 5,925.00 6,050.00 49,946,600 0
08-Jul-2022 6,025.00 6,075.00 5,950.00 5,975.00 78,131,700 0
07-Jul-2022 6,025.00 6,125.00 5,900.00 5,950.00 62,871,600 0
06-Jul-2022 6,300.00 6,400.00 6,050.00 6,075.00 67,773,900 0
05-Jul-2022 6,500.00 6,525.00 6,325.00 6,325.00 39,700,000 0
04-Jul-2022 6,500.00 6,575.00 6,300.00 6,500.00 43,087,400 0
01-Jul-2022 6,675.00 6,675.00 6,500.00 6,525.00 52,387,100 0
30-Jun-2022 6,525.00 6,650.00 6,500.00 6,625.00 52,839,200 0
29-Jun-2022 6,625.00 6,700.00 6,500.00 6,500.00 46,682,700 0
28-Jun-2022 6,650.00 6,700.00 6,600.00 6,700.00 36,838,200 0
27-Jun-2022 6,700.00 6,750.00 6,550.00 6,650.00 48,277,300 0
24-Jun-2022 6,900.00 6,900.00 6,650.00 6,675.00 42,386,000 0
23-Jun-2022 6,850.00 6,875.00 6,750.00 6,875.00 30,137,200 0
22-Jun-2022 6,850.00 6,925.00 6,775.00 6,800.00 35,536,800 0
21-Jun-2022 6,900.00 6,975.00 6,850.00 6,850.00 31,247,000 0
20-Jun-2022 6,950.00 6,975.00 6,750.00 6,925.00 44,263,700 0
17-Jun-2022 6,675.00 6,950.00 6,675.00 6,950.00 63,931,400 0
16-Jun-2022 6,850.00 6,950.00 6,750.00 6,850.00 74,982,600 0
15-Jun-2022 6,975.00 6,975.00 6,700.00 6,700.00 50,804,600 0
14-Jun-2022 6,875.00 7,000.00 6,875.00 6,975.00 38,001,800 0
13-Jun-2022 6,900.00 7,100.00 6,725.00 7,025.00 59,781,700 0
10-Jun-2022 7,100.00 7,175.00 6,925.00 6,925.00 57,621,000 0
09-Jun-2022 7,150.00 7,350.00 7,150.00 7,200.00 37,787,500 0
08-Jun-2022 7,150.00 7,350.00 7,150.00 7,175.00 33,478,600 0