PT Astra Graphia Tbk (IDX:ASGR)
Indonesia
· Delayed Price · Currency is IDR 1,245.00
+5.00 (0.40%)
At close: Dec 5, 2025
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,155.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,128.36 | -1.69% | 1,002,100 |
| Oct 7, 2025 | 1,175.00 | 1,200.00 | 1,155.00 | 1,180.00 | 1,147.82 | 0.43% | 852,800 |
| Oct 6, 2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,175.00 | 1,142.95 | 1.73% | 1,703,600 |
| Oct 3, 2025 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,123.50 | 2.21% | 484,800 |
| Oct 2, 2025 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,099.18 | -2.16% | 567,700 |
| Oct 1, 2025 | 1,165.00 | 1,195.00 | 1,135.00 | 1,155.00 | 1,123.50 | -0.86% | 398,900 |
| Sep 30, 2025 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,133.23 | -0.43% | 912,300 |
| Sep 29, 2025 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,138.09 | - | 276,100 |
| Sep 26, 2025 | 1,190.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,138.09 | -1.68% | 506,600 |
| Sep 25, 2025 | 1,200.00 | 1,210.00 | 1,185.00 | 1,190.00 | 1,157.55 | -0.83% | 345,400 |
| Sep 24, 2025 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,167.27 | 0.84% | 450,700 |
| Sep 23, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,157.55 | -2.46% | 917,800 |
| Sep 22, 2025 | 1,235.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,186.73 | -0.41% | 452,400 |
| Sep 19, 2025 | 1,225.00 | 1,250.00 | 1,190.00 | 1,225.00 | 1,191.59 | - | 349,000 |
| Sep 18, 2025 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 1,191.59 | -2.39% | 427,300 |
| Sep 17, 2025 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,220.77 | - | 388,500 |
| Sep 16, 2025 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 1,220.77 | 0.80% | 471,600 |
| Sep 15, 2025 | 1,230.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,211.05 | 1.22% | 518,100 |
| Sep 12, 2025 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,196.45 | 0.41% | 299,500 |
| Sep 11, 2025 | 1,250.00 | 1,270.00 | 1,190.00 | 1,225.00 | 1,191.59 | -2.00% | 2,424,300 |
| Sep 10, 2025 | 1,220.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1,215.91 | 2.46% | 1,403,200 |
| Sep 9, 2025 | 1,205.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,186.73 | 0.41% | 1,191,300 |
| Sep 8, 2025 | 1,200.00 | 1,270.00 | 1,200.00 | 1,215.00 | 1,181.86 | 2.53% | 2,228,500 |
| Sep 4, 2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,152.68 | - | 702,800 |
| Sep 3, 2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,152.68 | 0.42% | 482,700 |
| Sep 2, 2025 | 1,140.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,147.82 | 3.51% | 730,800 |
| Sep 1, 2025 | 1,150.00 | 1,155.00 | 1,105.00 | 1,140.00 | 1,108.91 | -2.56% | 2,403,500 |
| Aug 29, 2025 | 1,190.00 | 1,200.00 | 1,135.00 | 1,170.00 | 1,138.09 | -1.68% | 3,629,000 |
| Aug 28, 2025 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 1,157.55 | 2.15% | 2,386,700 |
| Aug 27, 2025 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 1,133.23 | 2.19% | 2,260,100 |
| Aug 26, 2025 | 1,260.00 | 1,270.00 | 1,100.00 | 1,140.00 | 1,108.91 | -9.52% | 9,259,300 |
| Aug 25, 2025 | 1,290.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,225.64 | -1.56% | 4,309,700 |
| Aug 22, 2025 | 1,080.00 | 1,345.00 | 1,070.00 | 1,280.00 | 1,245.09 | 18.52% | 10,570,000 |
| Aug 21, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,050.55 | 0.93% | 2,224,700 |
| Aug 20, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,040.82 | -0.93% | 963,900 |
| Aug 19, 2025 | 1,070.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,050.55 | 0.93% | 1,177,400 |
| Aug 15, 2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,040.82 | -0.47% | 747,700 |
| Aug 14, 2025 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,045.68 | -1.38% | 621,400 |
| Aug 13, 2025 | 1,070.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,060.27 | 1.87% | 1,105,100 |
| Aug 12, 2025 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,040.82 | -0.93% | 1,820,600 |
| Aug 11, 2025 | 1,065.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1,050.55 | 1.41% | 1,124,500 |
| Aug 8, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,035.95 | -2.29% | 846,800 |
| Aug 7, 2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,060.27 | -1.36% | 820,400 |
| Aug 6, 2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,074.86 | 0.45% | 1,196,300 |
| Aug 5, 2025 | 1,130.00 | 1,130.00 | 1,065.00 | 1,100.00 | 1,070.00 | -1.79% | 2,929,400 |
| Aug 4, 2025 | 1,090.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,089.45 | 2.75% | 3,365,900 |
| Aug 1, 2025 | 1,065.00 | 1,140.00 | 1,065.00 | 1,090.00 | 1,060.27 | 2.35% | 3,990,100 |
| Jul 31, 2025 | 1,030.00 | 1,090.00 | 1,030.00 | 1,065.00 | 1,035.95 | 3.40% | 4,492,400 |
| Jul 30, 2025 | 955.00 | 1,030.00 | 955.00 | 1,030.00 | 1,001.91 | 9.57% | 7,124,400 |
| Jul 29, 2025 | 945.00 | 945.00 | 930.00 | 940.00 | 914.36 | -0.53% | 369,500 |
| Jul 28, 2025 | 930.00 | 945.00 | 925.00 | 945.00 | 919.23 | 2.16% | 594,600 |
| Jul 25, 2025 | 915.00 | 935.00 | 910.00 | 925.00 | 899.77 | 1.65% | 816,000 |
| Jul 24, 2025 | 900.00 | 915.00 | 895.00 | 910.00 | 885.18 | 1.11% | 942,700 |
| Jul 23, 2025 | 885.00 | 900.00 | 885.00 | 900.00 | 875.45 | 1.12% | 568,800 |
| Jul 22, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 865.73 | -0.56% | 644,300 |
| Jul 21, 2025 | 900.00 | 905.00 | 885.00 | 895.00 | 870.59 | -0.56% | 663,400 |
| Jul 18, 2025 | 895.00 | 900.00 | 890.00 | 900.00 | 875.45 | - | 744,900 |
| Jul 17, 2025 | 895.00 | 905.00 | 885.00 | 900.00 | 875.45 | 1.12% | 630,000 |