Price History - ASII

Kembali ke Company
Ticker: ASII
Company: Astra International Tbk
Date Open High Low Close Volume Value
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
10-Dec-2025 6,700.00 6,725.00 6,550.00 6,625.00 34,524,000 0
09-Dec-2025 6,775.00 6,775.00 6,450.00 6,600.00 38,482,800 0
08-Dec-2025 6,825.00 6,825.00 6,625.00 6,725.00 38,776,000 0
05-Dec-2025 6,725.00 6,900.00 6,700.00 6,700.00 67,707,300 0
04-Dec-2025 6,575.00 6,725.00 6,550.00 6,725.00 38,510,600 0
03-Dec-2025 6,600.00 6,650.00 6,550.00 6,600.00 24,386,200 0
02-Dec-2025 6,575.00 6,625.00 6,500.00 6,625.00 53,567,600 0
01-Dec-2025 6,375.00 6,500.00 6,325.00 6,375.00 38,669,000 0
28-Nov-2025 6,600.00 6,600.00 6,500.00 6,550.00 38,378,700 0
27-Nov-2025 6,600.00 6,600.00 6,450.00 6,575.00 23,737,100 0
26-Nov-2025 6,500.00 6,600.00 6,425.00 6,600.00 29,331,000 0
25-Nov-2025 6,425.00 6,475.00 6,375.00 6,450.00 20,954,400 0
24-Nov-2025 6,500.00 6,525.00 6,425.00 6,475.00 71,721,700 0
21-Nov-2025 6,400.00 6,425.00 6,325.00 6,425.00 43,653,200 0
20-Nov-2025 6,450.00 6,500.00 6,375.00 6,425.00 30,547,700 0
19-Nov-2025 6,425.00 6,475.00 6,275.00 6,400.00 45,476,700 0
18-Nov-2025 6,475.00 6,550.00 6,400.00 6,425.00 27,510,900 0
17-Nov-2025 6,400.00 6,500.00 6,375.00 6,450.00 40,681,500 0
14-Nov-2025 6,375.00 6,450.00 6,325.00 6,400.00 23,431,700 0
13-Nov-2025 6,425.00 6,425.00 6,350.00 6,375.00 21,200,000 0
12-Nov-2025 6,550.00 6,575.00 6,400.00 6,450.00 37,083,400 0
11-Nov-2025 6,550.00 6,600.00 6,450.00 6,525.00 43,529,600 0
10-Nov-2025 6,500.00 6,500.00 6,400.00 6,425.00 45,533,400 0
07-Nov-2025 6,325.00 6,450.00 6,300.00 6,425.00 42,960,800 0
06-Nov-2025 6,300.00 6,350.00 6,200.00 6,325.00 48,979,900 0
05-Nov-2025 6,250.00 6,325.00 6,175.00 6,250.00 43,439,100 0
04-Nov-2025 6,300.00 6,375.00 6,250.00 6,300.00 62,249,200 0
03-Nov-2025 6,150.00 6,450.00 6,150.00 6,350.00 59,085,000 0
31-Oct-2025 6,250.00 6,300.00 6,125.00 6,150.00 64,790,000 0
30-Oct-2025 6,425.00 6,450.00 6,250.00 6,275.00 28,976,800 0
29-Oct-2025 6,250.00 6,500.00 6,225.00 6,475.00 39,818,900 0
28-Oct-2025 6,600.00 6,600.00 6,275.00 6,325.00 37,953,500 0
27-Oct-2025 6,600.00 6,725.00 6,375.00 6,600.00 64,262,300 0
24-Oct-2025 6,375.00 6,675.00 6,350.00 6,575.00 93,344,500 0
23-Oct-2025 6,075.00 6,400.00 6,075.00 6,325.00 60,009,000 0
22-Oct-2025 6,050.00 6,300.00 6,000.00 6,175.00 98,615,300 0
21-Oct-2025 6,000.00 6,050.00 5,900.00 6,000.00 46,181,700 0
20-Oct-2025 5,625.00 5,925.00 5,625.00 5,925.00 29,959,700 0
17-Oct-2025 5,725.00 5,800.00 5,575.00 5,625.00 31,793,700 0
16-Oct-2025 5,850.00 5,850.00 5,750.00 5,750.00 15,044,500 0
15-Oct-2025 5,950.00 5,950.00 5,750.00 5,775.00 96,604,500 0
14-Oct-2025 5,800.00 6,025.00 5,800.00 5,825.00 53,096,200 0
13-Oct-2025 5,850.00 5,925.00 5,775.00 5,800.00 29,034,500 0
10-Oct-2025 5,925.00 5,950.00 5,850.00 5,900.00 27,133,800 0
09-Oct-2025 5,775.00 5,925.00 5,750.00 5,925.00 27,699,300 0
08-Oct-2025 5,825.00 5,875.00 5,650.00 5,725.00 30,080,700 0
07-Oct-2025 5,925.00 6,050.00 5,725.00 5,750.00 43,328,700 0