Price History - ASII

Kembali ke Company
Ticker: ASII
Company: Astra International Tbk
Date Open High Low Close Volume Value
02-Nov-2023 5,850.00 5,900.00 5,800.00 5,800.00 46,166,200 0
01-Nov-2023 5,900.00 6,000.00 5,800.00 5,800.00 91,836,500 0
31-Oct-2023 5,850.00 5,900.00 5,775.00 5,775.00 46,118,000 0
30-Oct-2023 5,750.00 5,825.00 5,675.00 5,800.00 17,820,800 0
27-Oct-2023 5,750.00 5,775.00 5,725.00 5,725.00 35,328,800 0
26-Oct-2023 5,775.00 5,800.00 5,675.00 5,725.00 18,969,800 0
25-Oct-2023 5,825.00 5,925.00 5,775.00 5,775.00 51,542,400 0
24-Oct-2023 5,600.00 5,850.00 5,600.00 5,800.00 57,283,100 0
23-Oct-2023 5,725.00 5,750.00 5,600.00 5,600.00 57,516,800 0
20-Oct-2023 5,675.00 5,750.00 5,650.00 5,700.00 56,606,100 0
19-Oct-2023 5,825.00 5,850.00 5,700.00 5,725.00 60,258,300 0
18-Oct-2023 5,850.00 6,000.00 5,825.00 5,825.00 53,751,300 0
17-Oct-2023 5,875.00 5,925.00 5,850.00 5,850.00 40,295,600 0
16-Oct-2023 5,925.00 5,975.00 5,825.00 5,850.00 52,414,600 0
13-Oct-2023 6,000.00 6,025.00 5,950.00 5,975.00 32,794,800 0
12-Oct-2023 6,000.00 6,025.00 5,950.00 5,950.00 71,954,600 0
11-Oct-2023 6,075.00 6,125.00 6,050.00 6,050.00 45,959,600 0
10-Oct-2023 6,175.00 6,175.00 6,050.00 6,050.00 36,797,700 0
09-Oct-2023 6,150.00 6,225.00 6,100.00 6,125.00 43,718,300 0
06-Oct-2023 6,050.00 6,150.00 6,050.00 6,075.00 18,104,300 0
05-Oct-2023 6,125.00 6,175.00 6,025.00 6,025.00 55,924,900 0
04-Oct-2023 6,175.00 6,200.00 6,050.00 6,075.00 55,496,200 0
03-Oct-2023 6,275.00 6,275.00 6,200.00 6,200.00 25,350,100 0
02-Oct-2023 6,275.00 6,350.00 6,250.00 6,275.00 23,884,400 0
29-Sep-2023 6,250.00 6,275.00 6,200.00 6,225.00 20,902,300 0
27-Sep-2023 6,200.00 6,250.00 6,125.00 6,150.00 31,688,400 0
26-Sep-2023 6,225.00 6,300.00 6,200.00 6,200.00 43,217,400 0
25-Sep-2023 6,225.00 6,275.00 6,200.00 6,250.00 32,700,500 0
22-Sep-2023 6,200.00 6,275.00 6,175.00 6,200.00 30,610,900 0
21-Sep-2023 6,300.00 6,325.00 6,200.00 6,200.00 46,231,100 0
20-Sep-2023 6,350.00 6,400.00 6,300.00 6,300.00 39,764,900 0
19-Sep-2023 6,300.00 6,375.00 6,275.00 6,350.00 31,439,200 0
18-Sep-2023 6,275.00 6,325.00 6,250.00 6,300.00 35,517,300 0
15-Sep-2023 6,250.00 6,325.00 6,200.00 6,300.00 132,198,700 0
14-Sep-2023 6,325.00 6,375.00 6,250.00 6,325.00 40,259,300 0
13-Sep-2023 6,325.00 6,325.00 6,225.00 6,300.00 40,040,900 0
12-Sep-2023 6,375.00 6,375.00 6,300.00 6,300.00 30,225,600 0
11-Sep-2023 6,400.00 6,425.00 6,300.00 6,375.00 33,422,100 0
08-Sep-2023 6,450.00 6,450.00 6,350.00 6,400.00 32,416,900 0
07-Sep-2023 6,475.00 6,500.00 6,350.00 6,400.00 49,921,600 0
06-Sep-2023 6,575.00 6,625.00 6,525.00 6,525.00 18,421,300 0
05-Sep-2023 6,600.00 6,650.00 6,550.00 6,600.00 23,070,700 0
04-Sep-2023 6,575.00 6,600.00 6,525.00 6,600.00 17,384,000 0
01-Sep-2023 6,475.00 6,575.00 6,475.00 6,550.00 26,069,500 0
31-Aug-2023 6,450.00 6,475.00 6,400.00 6,450.00 44,502,000 0
30-Aug-2023 6,450.00 6,525.00 6,400.00 6,450.00 41,993,300 0
29-Aug-2023 6,450.00 6,450.00 6,375.00 6,400.00 29,937,800 0
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