Price History - ASII

Kembali ke Company
Ticker: ASII
Company: Astra International Tbk
Date Open High Low Close Volume Value
28-Aug-2023 6,500.00 6,500.00 6,400.00 6,425.00 14,871,100 0
25-Aug-2023 6,475.00 6,500.00 6,400.00 6,450.00 35,673,300 0
24-Aug-2023 6,550.00 6,600.00 6,475.00 6,475.00 33,278,500 0
23-Aug-2023 6,550.00 6,600.00 6,525.00 6,550.00 27,624,900 0
22-Aug-2023 6,450.00 6,600.00 6,450.00 6,550.00 37,704,700 0
21-Aug-2023 6,525.00 6,550.00 6,425.00 6,475.00 34,702,500 0
18-Aug-2023 6,675.00 6,700.00 6,500.00 6,525.00 69,001,300 0
16-Aug-2023 6,675.00 6,750.00 6,650.00 6,750.00 24,913,200 0
15-Aug-2023 6,725.00 6,775.00 6,675.00 6,725.00 32,385,400 0
14-Aug-2023 6,700.00 6,800.00 6,700.00 6,800.00 27,616,200 0
11-Aug-2023 6,750.00 6,775.00 6,650.00 6,750.00 42,320,900 0
10-Aug-2023 6,850.00 6,875.00 6,750.00 6,750.00 32,076,700 0
09-Aug-2023 6,850.00 6,875.00 6,825.00 6,875.00 13,781,700 0
08-Aug-2023 6,850.00 6,900.00 6,825.00 6,850.00 16,515,100 0
07-Aug-2023 6,825.00 6,900.00 6,750.00 6,875.00 32,608,000 0
04-Aug-2023 6,825.00 6,850.00 6,750.00 6,800.00 16,646,300 0
03-Aug-2023 6,800.00 6,900.00 6,775.00 6,825.00 29,272,000 0
02-Aug-2023 6,825.00 6,850.00 6,775.00 6,850.00 29,463,700 0
01-Aug-2023 6,875.00 6,900.00 6,800.00 6,875.00 29,425,300 0
31-Jul-2023 6,750.00 6,950.00 6,725.00 6,850.00 87,828,900 0
28-Jul-2023 6,500.00 6,625.00 6,475.00 6,625.00 28,288,300 0
27-Jul-2023 6,600.00 6,600.00 6,500.00 6,525.00 27,816,700 0
26-Jul-2023 6,575.00 6,625.00 6,500.00 6,600.00 38,599,800 0
25-Jul-2023 6,600.00 6,625.00 6,500.00 6,500.00 23,958,900 0
24-Jul-2023 6,400.00 6,600.00 6,400.00 6,550.00 40,830,500 0
21-Jul-2023 6,500.00 6,525.00 6,375.00 6,450.00 64,037,700 0
20-Jul-2023 6,575.00 6,575.00 6,450.00 6,525.00 64,069,100 0
18-Jul-2023 6,675.00 6,700.00 6,475.00 6,575.00 68,904,700 0
17-Jul-2023 6,750.00 6,775.00 6,675.00 6,675.00 41,698,600 0
14-Jul-2023 6,775.00 6,825.00 6,700.00 6,750.00 56,060,600 0
13-Jul-2023 6,775.00 6,825.00 6,750.00 6,800.00 31,298,400 0
12-Jul-2023 6,775.00 6,825.00 6,750.00 6,775.00 29,210,200 0
11-Jul-2023 6,775.00 6,800.00 6,750.00 6,800.00 32,949,200 0
10-Jul-2023 6,825.00 6,825.00 6,775.00 6,775.00 15,301,300 0
07-Jul-2023 6,775.00 6,825.00 6,750.00 6,825.00 28,755,500 0
06-Jul-2023 6,775.00 6,800.00 6,750.00 6,800.00 35,473,800 0
05-Jul-2023 6,775.00 6,775.00 6,700.00 6,775.00 34,751,800 0
04-Jul-2023 6,825.00 6,825.00 6,700.00 6,775.00 20,047,800 0
03-Jul-2023 6,775.00 6,825.00 6,750.00 6,825.00 37,348,600 0
27-Jun-2023 6,800.00 6,850.00 6,775.00 6,775.00 36,422,700 0
26-Jun-2023 6,800.00 6,900.00 6,775.00 6,800.00 31,726,400 0
23-Jun-2023 6,775.00 6,825.00 6,700.00 6,775.00 32,156,800 0
22-Jun-2023 6,875.00 6,900.00 6,775.00 6,775.00 51,199,300 0
21-Jun-2023 6,775.00 6,975.00 6,750.00 6,925.00 37,629,300 0
20-Jun-2023 6,825.00 6,850.00 6,775.00 6,800.00 24,394,300 0
19-Jun-2023 6,800.00 6,875.00 6,775.00 6,875.00 12,514,200 0
16-Jun-2023 6,850.00 6,875.00 6,775.00 6,850.00 63,892,800 0
15-Jun-2023 6,900.00 6,900.00 6,825.00 6,875.00 16,414,000 0
14-Jun-2023 6,750.00 6,900.00 6,750.00 6,900.00 34,146,100 0
13-Jun-2023 6,775.00 6,825.00 6,750.00 6,750.00 23,911,800 0
12-Jun-2023 6,800.00 6,800.00 6,675.00 6,775.00 37,558,000 0
09-Jun-2023 6,750.00 6,800.00 6,700.00 6,800.00 24,893,400 0
08-Jun-2023 6,725.00 6,775.00 6,700.00 6,775.00 32,704,900 0
07-Jun-2023 6,800.00 6,850.00 6,675.00 6,800.00 81,991,400 0
06-Jun-2023 6,800.00 6,925.00 6,750.00 6,800.00 65,282,100 0
05-Jun-2023 6,525.00 7,000.00 6,500.00 6,825.00 200,252,000 0
31-May-2023 6,500.00 6,600.00 6,450.00 6,450.00 154,796,300 0
30-May-2023 6,575.00 6,600.00 6,500.00 6,500.00 23,340,800 0
29-May-2023 6,625.00 6,625.00 6,475.00 6,600.00 27,939,400 0
26-May-2023 6,600.00 6,600.00 6,525.00 6,600.00 25,356,200 0
25-May-2023 6,700.00 6,700.00 6,525.00 6,600.00 43,564,900 0
24-May-2023 6,575.00 6,675.00 6,500.00 6,675.00 54,136,600 0
23-May-2023 6,600.00 6,650.00 6,550.00 6,600.00 49,261,900 0
22-May-2023 6,525.00 6,650.00 6,425.00 6,600.00 63,793,800 0
19-May-2023 6,400.00 6,550.00 6,350.00 6,475.00 75,548,600 0
17-May-2023 6,350.00 6,350.00 6,275.00 6,325.00 29,480,000 0
16-May-2023 6,350.00 6,400.00 6,250.00 6,275.00 19,445,400 0
15-May-2023 6,275.00 6,350.00 6,175.00 6,350.00 42,039,400 0
12-May-2023 6,225.00 6,275.00 6,175.00 6,225.00 67,576,500 0
11-May-2023 6,350.00 6,350.00 6,175.00 6,250.00 39,596,900 0
10-May-2023 6,350.00 6,425.00 6,300.00 6,325.00 52,404,700 0
09-May-2023 6,125.00 6,325.00 6,075.00 6,325.00 96,938,100 0
08-May-2023 6,150.00 6,175.00 6,050.00 6,125.00 95,087,500 0
05-May-2023 6,150.00 6,150.00 6,150.00 6,150.00 82,270,600 0
04-May-2023 6,600.00 6,625.00 6,550.00 6,600.00 132,167,800 0
03-May-2023 6,700.00 6,725.00 6,550.00 6,625.00 106,341,300 0
02-May-2023 6,775.00 6,775.00 6,600.00 6,675.00 62,972,600 0
28-Apr-2023 6,700.00 6,750.00 6,675.00 6,750.00 64,976,400 0
27-Apr-2023 6,675.00 6,725.00 6,625.00 6,700.00 45,762,900 0
26-Apr-2023 6,625.00 6,700.00 6,500.00 6,700.00 182,919,200 0
18-Apr-2023 6,275.00 6,475.00 6,275.00 6,425.00 101,792,500 0
17-Apr-2023 6,200.00 6,275.00 6,200.00 6,225.00 33,965,200 0
14-Apr-2023 6,275.00 6,300.00 6,200.00 6,200.00 45,556,300 0
13-Apr-2023 6,225.00 6,275.00 6,175.00 6,250.00 35,138,600 0
12-Apr-2023 6,150.00 6,300.00 6,125.00 6,250.00 126,817,700 0
11-Apr-2023 5,950.00 6,100.00 5,925.00 6,075.00 37,545,800 0
10-Apr-2023 5,950.00 5,975.00 5,875.00 5,975.00 40,039,500 0
06-Apr-2023 6,000.00 6,000.00 5,925.00 5,925.00 32,964,500 0
05-Apr-2023 6,025.00 6,050.00 5,975.00 6,000.00 27,556,300 0
04-Apr-2023 6,025.00 6,050.00 5,950.00 6,025.00 35,612,700 0
03-Apr-2023 6,050.00 6,100.00 5,975.00 6,000.00 44,636,200 0
31-Mar-2023 5,950.00 6,025.00 5,925.00 6,000.00 40,364,100 0
30-Mar-2023 5,975.00 5,975.00 5,900.00 5,900.00 40,174,400 0
29-Mar-2023 5,850.00 6,050.00 5,850.00 5,950.00 81,945,000 0
28-Mar-2023 5,900.00 5,925.00 5,850.00 5,850.00 42,944,400 0
27-Mar-2023 5,950.00 5,975.00 5,875.00 5,875.00 32,493,100 0
24-Mar-2023 5,925.00 6,000.00 5,900.00 5,950.00 60,721,800 0
21-Mar-2023 5,850.00 5,975.00 5,850.00 5,875.00 40,671,600 0
20-Mar-2023 5,850.00 5,900.00 5,800.00 5,875.00 22,146,000 0
17-Mar-2023 5,875.00 5,925.00 5,850.00 5,850.00 74,811,900 0