PT Astra Graphia Tbk (IDX:ASGR)
Indonesia
· Delayed Price · Currency is IDR 1,605.00
-70.00 (-4.18%)
At close: Mar 6, 2026
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,670.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,605.00 | -4.18% | 717,000 |
| Mar 5, 2026 | 1,595.00 | 1,675.00 | 1,595.00 | 1,675.00 | 1,675.00 | 5.35% | 695,000 |
| Mar 4, 2026 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,590.00 | -1.24% | 1,297,400 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,610.00 | -2.42% | 867,400 |
| Mar 2, 2026 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.08% | 1,788,800 |
| Feb 27, 2026 | 1,685.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,685.00 | - | 932,600 |
| Feb 26, 2026 | 1,760.00 | 1,765.00 | 1,685.00 | 1,685.00 | 1,685.00 | -4.26% | 2,028,100 |
| Feb 25, 2026 | 1,650.00 | 1,775.00 | 1,635.00 | 1,760.00 | 1,760.00 | 8.31% | 4,365,500 |
| Feb 24, 2026 | 1,655.00 | 1,685.00 | 1,585.00 | 1,625.00 | 1,625.00 | 0.62% | 2,992,800 |
| Feb 23, 2026 | 1,600.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,615.00 | 0.94% | 4,213,100 |
| Feb 20, 2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 696,700 |
| Feb 19, 2026 | 1,655.00 | 1,655.00 | 1,570.00 | 1,650.00 | 1,650.00 | -0.30% | 3,892,800 |
| Feb 18, 2026 | 1,710.00 | 1,760.00 | 1,615.00 | 1,655.00 | 1,655.00 | -2.07% | 1,307,700 |
| Feb 13, 2026 | 1,710.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.46% | 1,173,300 |
| Feb 12, 2026 | 1,790.00 | 1,795.00 | 1,600.00 | 1,715.00 | 1,715.00 | -3.92% | 5,149,300 |
| Feb 11, 2026 | 1,815.00 | 1,830.00 | 1,775.00 | 1,785.00 | 1,785.00 | -1.38% | 1,834,500 |
| Feb 10, 2026 | 1,760.00 | 1,815.00 | 1,725.00 | 1,810.00 | 1,810.00 | 2.84% | 4,324,400 |
| Feb 9, 2026 | 1,810.00 | 1,815.00 | 1,740.00 | 1,760.00 | 1,760.00 | -2.76% | 1,880,300 |
| Feb 6, 2026 | 1,705.00 | 1,845.00 | 1,675.00 | 1,810.00 | 1,810.00 | 5.23% | 3,713,600 |
| Feb 5, 2026 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.58% | 771,600 |
| Feb 4, 2026 | 1,745.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,730.00 | -0.86% | 995,200 |
| Feb 3, 2026 | 1,745.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.87% | 1,597,700 |
| Feb 2, 2026 | 1,710.00 | 1,805.00 | 1,625.00 | 1,730.00 | 1,730.00 | 1.76% | 5,021,700 |
| Jan 30, 2026 | 1,560.00 | 1,710.00 | 1,560.00 | 1,700.00 | 1,700.00 | 8.97% | 5,870,800 |
| Jan 29, 2026 | 1,485.00 | 1,570.00 | 1,385.00 | 1,560.00 | 1,560.00 | 4.70% | 4,031,900 |
| Jan 28, 2026 | 1,420.00 | 1,540.00 | 1,420.00 | 1,490.00 | 1,490.00 | -3.25% | 5,806,100 |
| Jan 27, 2026 | 1,620.00 | 1,630.00 | 1,505.00 | 1,540.00 | 1,540.00 | -4.35% | 2,964,100 |
| Jan 26, 2026 | 1,650.00 | 1,660.00 | 1,575.00 | 1,610.00 | 1,610.00 | -2.72% | 3,322,400 |
| Jan 23, 2026 | 1,600.00 | 1,735.00 | 1,525.00 | 1,655.00 | 1,655.00 | 4.09% | 12,357,600 |
| Jan 22, 2026 | 1,275.00 | 1,590.00 | 1,275.00 | 1,590.00 | 1,590.00 | 24.71% | 14,850,100 |
| Jan 21, 2026 | 1,250.00 | 1,300.00 | 1,225.00 | 1,275.00 | 1,275.00 | 1.59% | 2,015,000 |
| Jan 20, 2026 | 1,255.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,255.00 | - | 984,700 |
| Jan 19, 2026 | 1,210.00 | 1,265.00 | 1,200.00 | 1,255.00 | 1,255.00 | 4.58% | 1,914,500 |
| Jan 15, 2026 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.23% | 766,100 |
| Jan 14, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 1,620,200 |
| Jan 13, 2026 | 1,215.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 1,094,400 |
| Jan 12, 2026 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1.27% | 1,919,100 |
| Jan 9, 2026 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.85% | 429,000 |
| Jan 8, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1.29% | 1,067,800 |
| Jan 7, 2026 | 1,250.00 | 1,260.00 | 1,160.00 | 1,160.00 | 1,160.00 | -9.02% | 2,148,800 |
| Jan 6, 2026 | 1,155.00 | 1,275.00 | 1,150.00 | 1,275.00 | 1,275.00 | 10.39% | 1,868,700 |
| Jan 5, 2026 | 1,175.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.70% | 1,890,300 |
| Jan 2, 2026 | 1,175.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.43% | 809,800 |
| Dec 30, 2025 | 1,180.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,170.00 | -0.85% | 1,113,600 |
| Dec 29, 2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | - | 513,900 |
| Dec 24, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 603,100 |
| Dec 23, 2025 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,180.00 | - | 262,200 |
| Dec 22, 2025 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 0.43% | 683,800 |
| Dec 19, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | - | 892,200 |
| Dec 18, 2025 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.84% | 597,400 |
| Dec 17, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,185.00 | -0.42% | 832,100 |
| Dec 16, 2025 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | - | 565,500 |
| Dec 15, 2025 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | - | 745,200 |
| Dec 12, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.83% | 719,800 |
| Dec 11, 2025 | 1,200.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 355,900 |
| Dec 10, 2025 | 1,215.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | -2.04% | 520,700 |
| Dec 9, 2025 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.41% | 272,100 |
| Dec 8, 2025 | 1,245.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.20% | 351,700 |
| Dec 5, 2025 | 1,250.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 338,000 |
| Dec 4, 2025 | 1,245.00 | 1,275.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 877,200 |
| Dec 3, 2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 0.81% | 320,800 |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,235.00 | -1.20% | 450,600 |
| Dec 1, 2025 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.79% | 543,900 |
| Nov 28, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | -0.79% | 296,400 |
| Nov 27, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.55% | 356,200 |
| Nov 26, 2025 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.39% | 462,000 |
| Nov 25, 2025 | 1,255.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,285.00 | 2.39% | 767,600 |
| Nov 24, 2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,255.00 | - | 724,000 |
| Nov 21, 2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.79% | 167,000 |
| Nov 20, 2025 | 1,270.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | -0.39% | 415,100 |
| Nov 19, 2025 | 1,305.00 | 1,305.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.05% | 576,200 |
| Nov 18, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 0.77% | 649,300 |
| Nov 17, 2025 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 1,046,700 |
| Nov 14, 2025 | 1,250.00 | 1,290.00 | 1,240.00 | 1,290.00 | 1,290.00 | 2.79% | 1,939,900 |
| Nov 13, 2025 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 1,255.00 | -0.40% | 711,000 |
| Nov 12, 2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.20% | 1,076,800 |
| Nov 11, 2025 | 1,220.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | 2.47% | 1,753,100 |
| Nov 10, 2025 | 1,205.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1.25% | 1,185,900 |
| Nov 7, 2025 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 450,400 |
| Nov 6, 2025 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.84% | 454,900 |
| Nov 5, 2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.42% | 473,500 |
| Nov 4, 2025 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | -1.65% | 395,100 |
| Nov 3, 2025 | 1,205.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 0.83% | 1,532,700 |
| Oct 31, 2025 | 1,205.00 | 1,220.00 | 1,195.00 | 1,205.00 | 1,205.00 | -0.41% | 927,700 |
| Oct 30, 2025 | 1,220.00 | 1,245.00 | 1,190.00 | 1,210.00 | 1,210.00 | - | 2,331,800 |
| Oct 29, 2025 | 1,205.00 | 1,255.00 | 1,180.00 | 1,210.00 | 1,210.00 | 0.83% | 2,220,000 |
| Oct 28, 2025 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 3.00% | 2,358,500 |
| Oct 27, 2025 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,165.00 | 3.10% | 2,421,200 |
| Oct 24, 2025 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 1,030,500 |
| Oct 23, 2025 | 1,095.00 | 1,115.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1.37% | 1,251,900 |
| Oct 22, 2025 | 1,080.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.86% | 738,300 |
| Oct 21, 2025 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 661,100 |
| Oct 20, 2025 | 1,055.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1.90% | 491,400 |
| Oct 17, 2025 | 1,085.00 | 1,085.00 | 1,025.00 | 1,050.00 | 1,050.00 | -3.23% | 4,217,600 |
| Oct 16, 2025 | 1,075.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | -1.36% | 763,700 |
| Oct 15, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,070.00 | 0.46% | 1,805,000 |
| Oct 14, 2025 | 1,110.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,065.14 | -1.35% | 2,114,400 |
| Oct 13, 2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,079.73 | 0.45% | 1,495,500 |
| Oct 10, 2025 | 1,160.00 | 1,165.00 | 1,080.00 | 1,105.00 | 1,074.86 | -4.74% | 9,238,300 |
| Oct 9, 2025 | 1,160.00 | 1,190.00 | 1,140.00 | 1,160.00 | 1,128.36 | - | 1,328,000 |