PT Astra International Tbk (FRA:ASJA)
Germany
· Delayed Price · Currency is EUR 0.338
+0.008 (2.42%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:ASJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.77% | - |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.45% | - |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.62% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | 119,556 |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.90% | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.91% | - |
| Nov 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.84% | - |
| Nov 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.24% | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | - |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.92% | - |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | 4,000 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.89% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.25% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.91% | - |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.26% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.64% | - |
| Oct 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 7.14% | - |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.14% | - |
| Oct 21, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 11.19% | 2,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.88% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.47% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -2.04% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.26% | - |
| Oct 9, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 3.18% | 500 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.28% | 5,735 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -3.33% | - |
| Oct 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 4.90% | 4,000 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 2.14% | 11,000 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 60,000 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -10.32% | - |
| Sep 30, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.30 | 9.93% | 2,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.08% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.41% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 2.88% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.72% | - |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.72% | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -8.55% | - |
| Sep 18, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -1.30% | 6,500 |
| Sep 17, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 6.21% | 13,600 |
| Sep 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 2,000 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 2.84% | 97,768 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Sep 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 22,000 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 5.15% | 45,000 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.23% | - |
| Sep 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.16% | 9,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -3.47% | - |
| Sep 2, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 2.86% | 3,500 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.28% | - |
| Aug 29, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.09% | 2,000 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.70% | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.72% | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -4.17% | - |
| Aug 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 2.13% | 20,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.02% | 1,968 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.78% | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 4.88% | - |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -8.89% | - |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.88% | 966 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.27 | 8.59% | 6,910 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -10.49% | - |
| Jul 31, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.28 | 5.15% | 3,038 |
| Jul 30, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.25% | 72,262 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 4.07% | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -9.56% | - |
| Jul 25, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.94% | 950 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | 1,500 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.31% | - |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 1,500 |