Price History - ASII

Kembali ke Company
Ticker: ASII
Company: Astra International Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 7,300.00 7,400.00 7,200.00 7,200.00 54,814,500 0
06-Jun-2022 7,200.00 7,250.00 7,075.00 7,225.00 53,388,400 0
03-Jun-2022 7,350.00 7,475.00 7,300.00 7,300.00 43,947,400 0
02-Jun-2022 7,300.00 7,500.00 7,250.00 7,325.00 72,733,400 0
31-May-2022 7,250.00 7,475.00 7,250.00 7,350.00 90,800,300 0
30-May-2022 7,275.00 7,275.00 7,125.00 7,250.00 37,147,800 0
27-May-2022 7,200.00 7,300.00 7,150.00 7,225.00 34,766,600 0
25-May-2022 7,100.00 7,175.00 7,050.00 7,100.00 51,200,500 0
24-May-2022 7,025.00 7,200.00 7,025.00 7,150.00 52,177,200 0
23-May-2022 7,125.00 7,175.00 6,825.00 6,950.00 46,368,600 0
20-May-2022 7,050.00 7,200.00 7,050.00 7,125.00 37,674,800 0
19-May-2022 6,925.00 7,125.00 6,850.00 7,000.00 27,558,300 0
18-May-2022 6,975.00 7,200.00 6,925.00 7,100.00 44,859,900 0
17-May-2022 7,250.00 7,300.00 7,000.00 7,000.00 40,279,200 0
13-May-2022 6,900.00 7,225.00 6,850.00 7,125.00 73,260,300 0
12-May-2022 6,900.00 7,025.00 6,725.00 6,850.00 45,587,500 0
11-May-2022 7,025.00 7,225.00 6,900.00 6,900.00 71,287,600 0
10-May-2022 6,650.00 7,000.00 6,625.00 7,000.00 118,477,400 0
09-May-2022 7,425.00 7,425.00 7,050.00 7,050.00 81,089,600 0
28-Apr-2022 7,250.00 7,700.00 7,225.00 7,575.00 118,152,200 0
27-Apr-2022 7,175.00 7,200.00 7,050.00 7,125.00 34,988,500 0
26-Apr-2022 7,100.00 7,200.00 7,000.00 7,200.00 39,223,700 0
25-Apr-2022 7,050.00 7,150.00 6,875.00 7,075.00 52,305,700 0
22-Apr-2022 6,975.00 7,100.00 6,875.00 7,050.00 39,795,300 0
21-Apr-2022 6,925.00 7,100.00 6,900.00 7,000.00 51,438,900 0
20-Apr-2022 6,900.00 6,975.00 6,825.00 6,900.00 39,881,900 0
19-Apr-2022 7,050.00 7,050.00 6,800.00 6,900.00 29,237,600 0
18-Apr-2022 6,900.00 7,050.00 6,900.00 7,000.00 32,962,100 0
14-Apr-2022 6,975.00 7,050.00 6,875.00 6,875.00 23,891,600 0
13-Apr-2022 6,950.00 7,000.00 6,875.00 6,975.00 52,818,100 0
12-Apr-2022 6,875.00 6,950.00 6,825.00 6,950.00 41,879,800 0
11-Apr-2022 6,975.00 7,000.00 6,750.00 6,850.00 51,481,700 0
08-Apr-2022 7,000.00 7,075.00 6,900.00 7,000.00 55,006,300 0
07-Apr-2022 6,950.00 7,000.00 6,850.00 6,900.00 41,492,600 0
06-Apr-2022 6,825.00 7,000.00 6,800.00 7,000.00 48,854,700 0
05-Apr-2022 6,825.00 6,900.00 6,725.00 6,900.00 28,581,200 0
04-Apr-2022 6,775.00 6,825.00 6,675.00 6,825.00 29,374,100 0
01-Apr-2022 6,775.00 6,775.00 6,625.00 6,700.00 35,365,600 0
31-Mar-2022 6,675.00 6,675.00 6,575.00 6,575.00 41,346,500 0
30-Mar-2022 6,550.00 6,650.00 6,500.00 6,650.00 34,320,500 0
29-Mar-2022 6,600.00 6,700.00 6,550.00 6,550.00 24,901,500 0
28-Mar-2022 6,400.00 6,775.00 6,400.00 6,700.00 68,545,500 0
25-Mar-2022 6,550.00 6,575.00 6,375.00 6,400.00 42,984,300 0
24-Mar-2022 6,425.00 6,575.00 6,425.00 6,575.00 37,635,100 0
23-Mar-2022 6,575.00 6,575.00 6,450.00 6,475.00 27,348,900 0
22-Mar-2022 6,600.00 6,600.00 6,500.00 6,575.00 39,260,600 0
21-Mar-2022 6,450.00 6,600.00 6,450.00 6,600.00 72,452,300 0
18-Mar-2022 6,450.00 6,450.00 6,325.00 6,400.00 69,493,500 0
17-Mar-2022 6,400.00 6,475.00 6,350.00 6,425.00 53,844,700 0
16-Mar-2022 6,325.00 6,400.00 6,300.00 6,400.00 55,776,300 0
15-Mar-2022 6,425.00 6,450.00 6,275.00 6,300.00 57,193,600 0
14-Mar-2022 6,350.00 6,425.00 6,300.00 6,375.00 61,811,900 0
11-Mar-2022 6,175.00 6,300.00 6,125.00 6,275.00 32,940,500 0