Skip to main content
PT Astra Graphia Tbk (BST:IUA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0875
+0.0085 (10.76%)
At close: Apr 27, 2026

PT Astra Graphia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.090.090.090.090.0910.76%-
Apr 24, 20260.080.090.080.080.08-12.71%200
Apr 23, 20260.090.090.090.090.08--
Apr 22, 20260.090.090.090.090.081.12%-
Apr 21, 20260.090.090.090.090.082.87%-
Apr 20, 20260.090.090.090.090.081.16%-
Apr 16, 20260.090.090.090.090.086.83%-
Apr 15, 20260.080.080.080.080.07--
Apr 10, 20260.080.080.080.080.073.87%-
Apr 9, 20260.080.080.080.080.07--
Apr 7, 20260.080.080.080.080.07-1.90%-
Apr 2, 20260.080.080.080.080.073.95%-
Mar 30, 20260.080.080.080.080.07--
Mar 27, 20260.080.080.080.080.07-1.94%-
Mar 26, 20260.080.080.080.080.079.93%-
Mar 24, 20260.070.070.070.070.06--
Mar 23, 20260.070.070.070.070.06-0.70%-
Mar 20, 20260.070.070.070.070.06--
Mar 19, 20260.070.070.070.070.06-0.70%-
Mar 18, 20260.070.070.070.070.060.70%-
Mar 17, 20260.070.070.070.070.061.43%-
Mar 16, 20260.070.070.070.070.06-4.11%-
Mar 13, 20260.070.070.070.070.06-2.01%-
Mar 12, 20260.070.080.070.070.07-1.97%-
Mar 11, 20260.080.080.080.080.070.66%-
Mar 10, 20260.080.080.080.080.07-16.11%-
Mar 6, 20260.090.090.090.090.08--
Mar 5, 20260.090.090.090.090.08--
Mar 4, 20260.090.090.090.090.08--
Mar 3, 20260.090.090.090.090.08--
Mar 2, 20260.090.090.090.090.08--
Feb 27, 20260.090.090.090.090.08-18.18%-
Feb 26, 20260.090.110.090.110.1030.18%-
Feb 25, 20260.080.080.080.080.078.33%-
Feb 24, 20260.080.080.080.080.070.65%-
Feb 23, 20260.080.080.080.080.071.31%-
Feb 20, 20260.080.080.080.080.07-3.16%-
Feb 19, 20260.080.080.080.080.07--
Feb 18, 20260.080.080.080.080.07-2.47%-
Feb 17, 20260.080.080.080.080.07-0.61%-
Feb 16, 20260.080.080.080.080.07--
Feb 13, 20260.080.080.080.080.07--
Feb 12, 20260.080.080.080.080.07-4.12%-
Feb 11, 20260.090.090.080.090.08-1.16%-
Feb 10, 20260.080.090.080.090.082.99%-
Feb 9, 20260.090.090.080.080.07-3.47%-
Feb 6, 20260.080.090.080.090.084.85%-
Feb 5, 20260.080.080.080.080.07-1.79%-
Feb 4, 20260.080.080.080.080.072.44%-
Feb 3, 20260.080.080.080.080.07-1.20%-
Feb 2, 20260.080.080.080.080.071.22%-
Jan 30, 20260.080.080.080.080.0710.81%-
Jan 29, 20260.070.070.070.070.074.23%-
Jan 28, 20260.070.070.070.070.06-2.74%-
Jan 27, 20260.070.070.070.070.06-5.19%-
Jan 26, 20260.080.080.080.080.07-17.20%-
Jan 23, 20260.080.090.080.090.0852.46%-
Jan 22, 20260.060.060.060.060.05--
Jan 21, 20260.060.060.060.060.051.67%-
Jan 20, 20260.060.060.060.060.05-0.83%-
Jan 19, 20260.060.060.060.060.054.31%-
Jan 16, 20260.060.060.060.060.05--
Jan 15, 20260.060.060.060.060.05-1.69%-
Jan 14, 20260.060.060.060.060.05--
Jan 13, 20260.060.060.060.060.051.72%-
Jan 12, 20260.060.060.060.060.050.87%-
Jan 9, 20260.060.060.060.060.050.88%-
Jan 8, 20260.060.060.060.060.05-8.06%-
Jan 7, 20260.060.060.060.060.05--
Jan 6, 20260.060.060.060.060.0510.71%-
Jan 5, 20260.060.060.060.060.05-1.75%-
Jan 2, 20260.060.060.060.060.0516.33%-
Dec 30, 20250.050.050.050.050.04-5.77%-
Dec 29, 20250.050.050.050.050.055.05%-
Dec 23, 20250.050.050.050.050.04--
Dec 22, 20250.050.050.050.050.041.02%-
Dec 19, 20250.050.050.050.050.04-1.01%-
Dec 18, 20250.050.050.050.050.04--
Dec 17, 20250.050.050.050.050.04-1.98%-
Dec 16, 20250.050.050.050.050.04--
Dec 15, 20250.050.050.050.050.041.00%-
Dec 12, 20250.050.050.050.050.04-2.91%-
Dec 11, 20250.050.050.050.050.05--
Dec 10, 20250.050.050.050.050.05-1.90%-
Dec 9, 20250.050.050.050.050.05-0.94%-
Dec 8, 20250.050.050.050.050.05-0.93%-
Dec 5, 20250.050.050.050.050.05-0.93%-
Dec 4, 20250.050.050.050.050.050.93%-
Dec 3, 20250.050.050.050.050.05--
Dec 2, 20250.050.050.050.050.05-1.83%-
Dec 1, 20250.050.050.050.050.05-0.91%-
Nov 28, 20250.060.060.060.060.05-0.90%-
Nov 27, 20250.060.060.060.060.05-0.89%-
Nov 26, 20250.060.060.060.060.05--
Nov 25, 20250.060.060.060.060.053.70%-
Nov 24, 20250.060.060.050.050.05-1.82%-
Nov 21, 20250.060.060.060.060.05-0.90%-
Nov 20, 20250.060.060.060.060.05--
Nov 19, 20250.060.060.060.060.05-0.89%-
Nov 18, 20250.060.060.060.060.05--