Price History - ASII

Kembali ke Company
Ticker: ASII
Company: Astra International Tbk
Date Open High Low Close Volume Value
19-May-2026 6,000.00 6,050.00 5,925.00 5,950.00 34,901,400 0
18-May-2026 5,825.00 6,000.00 5,775.00 6,000.00 54,305,300 0
15-May-2026 5,750.00 5,750.00 5,750.00 5,750.00 0 0
14-May-2026 5,750.00 5,750.00 5,750.00 5,750.00 0 0
13-May-2026 5,850.00 5,900.00 5,750.00 5,750.00 32,026,500 0
12-May-2026 6,050.00 6,100.00 5,850.00 5,850.00 25,658,100 0
11-May-2026 5,925.00 6,050.00 5,825.00 6,050.00 26,376,000 0
08-May-2026 5,875.00 6,000.00 5,800.00 5,825.00 36,425,000 0
07-May-2026 5,800.00 5,900.00 5,775.00 5,850.00 37,017,100 0
06-May-2026 5,950.00 5,975.00 5,750.00 5,750.00 27,273,500 0
05-May-2026 5,825.00 5,950.00 5,725.00 5,875.00 38,038,400 0
04-May-2026 6,050.00 6,125.00 6,025.00 6,075.00 33,999,000 0
30-Apr-2026 6,075.00 6,075.00 5,975.00 5,975.00 47,690,300 0
29-Apr-2026 6,125.00 6,250.00 6,025.00 6,050.00 26,325,800 0
28-Apr-2026 6,150.00 6,200.00 6,025.00 6,025.00 36,965,000 0
27-Apr-2026 6,375.00 6,375.00 6,125.00 6,125.00 19,496,400 0
24-Apr-2026 6,400.00 6,475.00 6,275.00 6,325.00 27,751,700 0
23-Apr-2026 6,600.00 6,625.00 6,325.00 6,325.00 31,725,300 0
22-Apr-2026 6,425.00 6,625.00 6,375.00 6,600.00 42,250,100 0
21-Apr-2026 6,450.00 6,450.00 6,300.00 6,325.00 25,696,400 0
20-Apr-2026 6,375.00 6,450.00 6,275.00 6,350.00 18,307,400 0
17-Apr-2026 6,275.00 6,475.00 6,250.00 6,375.00 25,291,100 0
16-Apr-2026 6,350.00 6,375.00 6,175.00 6,200.00 28,237,100 0
15-Apr-2026 6,250.00 6,400.00 6,225.00 6,300.00 54,204,700 0
14-Apr-2026 6,250.00 6,275.00 6,100.00 6,150.00 35,499,900 0
13-Apr-2026 6,275.00 6,275.00 6,150.00 6,175.00 35,616,700 0
10-Apr-2026 6,225.00 6,350.00 6,200.00 6,300.00 37,451,300 0
09-Apr-2026 6,150.00 6,175.00 6,050.00 6,175.00 25,785,600 0
08-Apr-2026 6,050.00 6,250.00 6,025.00 6,200.00 28,419,500 0
07-Apr-2026 6,075.00 6,075.00 5,875.00 5,900.00 22,912,400 0
06-Apr-2026 6,075.00 6,125.00 6,025.00 6,100.00 15,705,000 0
02-Apr-2026 6,150.00 6,300.00 6,025.00 6,075.00 37,842,500 0
01-Apr-2026 6,275.00 6,350.00 6,125.00 6,250.00 37,708,800 0
31-Mar-2026 6,350.00 6,350.00 6,175.00 6,250.00 31,516,100 0
30-Mar-2026 6,100.00 6,400.00 6,000.00 6,350.00 48,246,100 0
27-Mar-2026 6,200.00 6,225.00 6,050.00 6,125.00 32,993,200 0
26-Mar-2026 6,575.00 6,575.00 6,225.00 6,250.00 45,012,000 0
25-Mar-2026 6,300.00 6,600.00 6,100.00 6,600.00 134,276,600 0
17-Mar-2026 5,925.00 5,925.00 5,750.00 5,800.00 89,895,700 0
16-Mar-2026 5,875.00 5,900.00 5,675.00 5,850.00 37,696,400 0
13-Mar-2026 5,900.00 5,950.00 5,775.00 5,825.00 27,856,000 0
12-Mar-2026 5,975.00 6,050.00 5,900.00 5,950.00 20,628,100 0
11-Mar-2026 6,000.00 6,050.00 5,875.00 5,950.00 18,403,300 0
10-Mar-2026 5,900.00 6,150.00 5,900.00 6,000.00 33,964,900 0
09-Mar-2026 5,900.00 5,900.00 5,800.00 5,850.00 46,625,500 0
06-Mar-2026 6,300.00 6,300.00 6,050.00 6,125.00 38,071,100 0
05-Mar-2026 6,300.00 6,350.00 6,200.00 6,325.00 38,471,400 0
04-Mar-2026 6,275.00 6,325.00 6,000.00 6,150.00 49,747,800 0
03-Mar-2026 6,400.00 6,425.00 6,250.00 6,275.00 31,573,300 0
02-Mar-2026 6,600.00 6,625.00 6,275.00 6,300.00 60,477,400 0
27-Feb-2026 6,725.00 6,750.00 6,575.00 6,675.00 68,396,400 0
26-Feb-2026 6,700.00 6,725.00 6,575.00 6,725.00 30,901,600 0
25-Feb-2026 6,600.00 6,675.00 6,575.00 6,650.00 45,214,100 0
24-Feb-2026 6,650.00 6,725.00 6,550.00 6,550.00 51,297,100 0
23-Feb-2026 6,625.00 6,650.00 6,550.00 6,625.00 38,075,400 0
20-Feb-2026 6,600.00 6,650.00 6,550.00 6,550.00 28,160,900 0
19-Feb-2026 6,700.00 6,775.00 6,550.00 6,600.00 46,704,000 0
18-Feb-2026 6,750.00 6,750.00 6,650.00 6,700.00 25,858,200 0
13-Feb-2026 6,775.00 6,775.00 6,575.00 6,650.00 31,212,900 0
12-Feb-2026 6,775.00 6,900.00 6,750.00 6,775.00 26,536,900 0
11-Feb-2026 6,800.00 6,825.00 6,700.00 6,750.00 41,050,100 0
10-Feb-2026 6,700.00 6,850.00 6,650.00 6,850.00 45,371,100 0
09-Feb-2026 6,750.00 6,750.00 6,525.00 6,650.00 34,797,900 0
06-Feb-2026 6,800.00 6,800.00 6,575.00 6,700.00 49,547,300 0
05-Feb-2026 6,725.00 7,000.00 6,725.00 6,950.00 72,792,600 0
04-Feb-2026 6,800.00 6,825.00 6,625.00 6,675.00 58,211,100 0
03-Feb-2026 6,375.00 6,800.00 6,325.00 6,800.00 63,526,500 0
02-Feb-2026 6,350.00 6,400.00 6,175.00 6,275.00 71,571,500 0
30-Jan-2026 6,525.00 6,550.00 6,300.00 6,350.00 101,087,200 0
29-Jan-2026 6,200.00 6,475.00 5,725.00 6,475.00 136,295,200 0
28-Jan-2026 6,200.00 6,475.00 5,775.00 6,175.00 200,262,500 0
27-Jan-2026 6,775.00 6,800.00 6,225.00 6,300.00 145,465,800 0
26-Jan-2026 6,850.00 6,875.00 6,700.00 6,875.00 55,468,700 0
23-Jan-2026 6,800.00 6,900.00 6,650.00 6,825.00 52,227,800 0
22-Jan-2026 6,700.00 6,850.00 6,625.00 6,775.00 70,220,500 0
21-Jan-2026 6,300.00 6,800.00 6,300.00 6,600.00 269,454,100 0
20-Jan-2026 7,350.00 7,375.00 7,225.00 7,275.00 21,167,100 0
19-Jan-2026 7,200.00 7,475.00 7,175.00 7,400.00 51,590,900 0
15-Jan-2026 7,200.00 7,200.00 7,000.00 7,050.00 26,410,300 0
14-Jan-2026 7,200.00 7,225.00 7,025.00 7,125.00 40,658,400 0
13-Jan-2026 7,075.00 7,300.00 7,025.00 7,300.00 65,659,900 0
12-Jan-2026 6,925.00 7,000.00 6,900.00 7,000.00 24,915,100 0
09-Jan-2026 7,000.00 7,100.00 6,825.00 6,875.00 29,171,000 0
08-Jan-2026 7,025.00 7,100.00 6,975.00 7,000.00 30,845,500 0
07-Jan-2026 6,800.00 7,075.00 6,800.00 7,025.00 55,249,800 0
06-Jan-2026 6,875.00 6,900.00 6,700.00 6,900.00 33,964,700 0
05-Jan-2026 6,775.00 6,875.00 6,675.00 6,875.00 30,633,400 0
02-Jan-2026 6,600.00 6,800.00 6,600.00 6,800.00 19,569,100 0
30-Dec-2025 6,675.00 6,725.00 6,600.00 6,700.00 23,486,000 0
29-Dec-2025 6,625.00 6,725.00 6,600.00 6,675.00 20,982,300 0
24-Dec-2025 6,450.00 6,675.00 6,450.00 6,625.00 20,273,000 0
23-Dec-2025 6,500.00 6,575.00 6,450.00 6,500.00 13,756,700 0
22-Dec-2025 6,450.00 6,600.00 6,450.00 6,575.00 30,755,900 0
19-Dec-2025 6,575.00 6,575.00 6,425.00 6,525.00 61,201,100 0
18-Dec-2025 6,600.00 6,600.00 6,475.00 6,500.00 20,454,400 0
17-Dec-2025 6,550.00 6,600.00 6,500.00 6,600.00 32,681,400 0
16-Dec-2025 6,575.00 6,600.00 6,500.00 6,600.00 34,723,600 0
15-Dec-2025 6,725.00 6,725.00 6,525.00 6,600.00 38,096,700 0
12-Dec-2025 6,550.00 6,600.00 6,425.00 6,600.00 28,841,900 0
11-Dec-2025 6,650.00 6,675.00 6,350.00 6,450.00 42,116,700 0