PT Astra Graphia Tbk (IDX:ASGR)
Indonesia
· Delayed Price · Currency is IDR 1,695.00
+30.00 (1.80%)
Apr 29, 2026, 11:17 AM WIB
PT Astra Graphia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,685.00 | 1,695.00 | 1,665.00 | 1,695.00 | - | 1.80% | 830,400 |
| Apr 28, 2026 | 1,595.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,665.00 | 4.72% | 1,953,900 |
| Apr 27, 2026 | 1,670.00 | 1,670.00 | 1,580.00 | 1,590.00 | 1,590.00 | -5.07% | 2,508,800 |
| Apr 24, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 1,675.00 | -13.21% | 6,350,100 |
| Apr 23, 2026 | 1,920.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,719.00 | 0.78% | 7,871,500 |
| Apr 22, 2026 | 1,915.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,705.64 | 0.79% | 4,645,700 |
| Apr 21, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,692.28 | 2.70% | 6,460,400 |
| Apr 20, 2026 | 1,825.00 | 1,875.00 | 1,795.00 | 1,850.00 | 1,647.75 | 3.35% | 7,640,200 |
| Apr 17, 2026 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 1,594.31 | -2.19% | 4,515,000 |
| Apr 16, 2026 | 1,880.00 | 1,890.00 | 1,745.00 | 1,830.00 | 1,629.93 | 6.71% | 8,418,900 |
| Apr 15, 2026 | 1,720.00 | 1,810.00 | 1,650.00 | 1,715.00 | 1,527.51 | 0.88% | 3,096,700 |
| Apr 14, 2026 | 1,720.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,514.15 | -0.87% | 1,336,800 |
| Apr 13, 2026 | 1,720.00 | 1,725.00 | 1,685.00 | 1,715.00 | 1,527.51 | 0.88% | 1,262,000 |
| Apr 10, 2026 | 1,640.00 | 1,710.00 | 1,630.00 | 1,700.00 | 1,514.15 | 4.29% | 1,112,300 |
| Apr 9, 2026 | 1,635.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,451.80 | -0.31% | 841,500 |
| Apr 8, 2026 | 1,620.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,456.25 | 1.55% | 165,300 |
| Apr 7, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,433.98 | - | 91,900 |
| Apr 6, 2026 | 1,630.00 | 1,640.00 | 1,610.00 | 1,610.00 | 1,433.98 | -1.23% | 253,500 |
| Apr 2, 2026 | 1,660.00 | 1,700.00 | 1,620.00 | 1,630.00 | 1,451.80 | -1.21% | 659,600 |
| Apr 1, 2026 | 1,555.00 | 1,650.00 | 1,555.00 | 1,650.00 | 1,469.61 | 6.45% | 1,276,900 |
| Mar 31, 2026 | 1,560.00 | 1,580.00 | 1,545.00 | 1,550.00 | 1,380.54 | -0.64% | 235,900 |
| Mar 30, 2026 | 1,560.00 | 1,585.00 | 1,500.00 | 1,560.00 | 1,389.45 | - | 446,000 |
| Mar 27, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,389.45 | -2.19% | 950,900 |
| Mar 26, 2026 | 1,575.00 | 1,620.00 | 1,555.00 | 1,595.00 | 1,420.62 | 3.24% | 1,204,900 |
| Mar 25, 2026 | 1,465.00 | 1,620.00 | 1,465.00 | 1,545.00 | 1,376.09 | 5.46% | 1,803,600 |
| Mar 17, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,304.84 | 1.38% | 292,300 |
| Mar 16, 2026 | 1,490.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,287.02 | -3.02% | 470,700 |
| Mar 13, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,327.10 | -2.61% | 1,285,900 |
| Mar 12, 2026 | 1,550.00 | 1,565.00 | 1,530.00 | 1,530.00 | 1,362.73 | -2.24% | 491,300 |
| Mar 11, 2026 | 1,550.00 | 1,585.00 | 1,545.00 | 1,565.00 | 1,393.90 | 0.64% | 1,557,900 |
| Mar 10, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,555.00 | 1,385.00 | 0.65% | 871,000 |
| Mar 9, 2026 | 1,600.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,376.09 | -3.74% | 2,150,500 |
| Mar 6, 2026 | 1,670.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,429.53 | -4.18% | 717,000 |
| Mar 5, 2026 | 1,595.00 | 1,675.00 | 1,595.00 | 1,675.00 | 1,491.88 | 5.35% | 701,000 |
| Mar 4, 2026 | 1,605.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,416.17 | -1.24% | 1,297,400 |
| Mar 3, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,610.00 | 1,433.98 | -2.42% | 867,400 |
| Mar 2, 2026 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 1,469.61 | -2.08% | 1,788,800 |
| Feb 27, 2026 | 1,685.00 | 1,695.00 | 1,640.00 | 1,685.00 | 1,500.78 | - | 932,600 |
| Feb 26, 2026 | 1,760.00 | 1,765.00 | 1,685.00 | 1,685.00 | 1,500.78 | -4.26% | 2,028,100 |
| Feb 25, 2026 | 1,650.00 | 1,775.00 | 1,635.00 | 1,760.00 | 1,567.59 | 8.31% | 4,365,500 |
| Feb 24, 2026 | 1,655.00 | 1,685.00 | 1,585.00 | 1,625.00 | 1,447.34 | 0.62% | 2,992,800 |
| Feb 23, 2026 | 1,600.00 | 1,620.00 | 1,580.00 | 1,615.00 | 1,438.44 | 0.94% | 4,213,100 |
| Feb 20, 2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,425.08 | -3.03% | 696,700 |
| Feb 19, 2026 | 1,655.00 | 1,655.00 | 1,570.00 | 1,650.00 | 1,469.61 | -0.30% | 3,892,800 |
| Feb 18, 2026 | 1,710.00 | 1,760.00 | 1,615.00 | 1,655.00 | 1,474.06 | -2.07% | 1,307,700 |
| Feb 13, 2026 | 1,710.00 | 1,725.00 | 1,680.00 | 1,690.00 | 1,505.24 | -1.46% | 1,173,300 |
| Feb 12, 2026 | 1,790.00 | 1,795.00 | 1,600.00 | 1,715.00 | 1,527.51 | -3.92% | 5,149,300 |
| Feb 11, 2026 | 1,815.00 | 1,830.00 | 1,775.00 | 1,785.00 | 1,589.85 | -1.38% | 1,834,500 |
| Feb 10, 2026 | 1,760.00 | 1,815.00 | 1,725.00 | 1,810.00 | 1,612.12 | 2.84% | 4,324,400 |
| Feb 9, 2026 | 1,810.00 | 1,815.00 | 1,740.00 | 1,760.00 | 1,567.59 | -2.76% | 1,880,300 |
| Feb 6, 2026 | 1,705.00 | 1,845.00 | 1,675.00 | 1,810.00 | 1,612.12 | 5.23% | 3,713,600 |
| Feb 5, 2026 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,531.96 | -0.58% | 771,600 |
| Feb 4, 2026 | 1,745.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,540.87 | -0.86% | 995,200 |
| Feb 3, 2026 | 1,745.00 | 1,755.00 | 1,720.00 | 1,745.00 | 1,554.23 | 0.87% | 1,597,700 |
| Feb 2, 2026 | 1,710.00 | 1,805.00 | 1,625.00 | 1,730.00 | 1,540.87 | 1.76% | 5,021,700 |
| Jan 30, 2026 | 1,560.00 | 1,710.00 | 1,560.00 | 1,700.00 | 1,514.15 | 8.97% | 5,870,800 |
| Jan 29, 2026 | 1,485.00 | 1,570.00 | 1,385.00 | 1,560.00 | 1,389.45 | 4.70% | 4,031,900 |
| Jan 28, 2026 | 1,420.00 | 1,540.00 | 1,420.00 | 1,490.00 | 1,327.10 | -3.25% | 5,806,100 |
| Jan 27, 2026 | 1,620.00 | 1,630.00 | 1,505.00 | 1,540.00 | 1,371.64 | -4.35% | 2,964,100 |
| Jan 26, 2026 | 1,650.00 | 1,660.00 | 1,575.00 | 1,610.00 | 1,433.98 | -2.72% | 3,322,400 |
| Jan 23, 2026 | 1,600.00 | 1,735.00 | 1,525.00 | 1,655.00 | 1,474.06 | 4.09% | 12,357,600 |
| Jan 22, 2026 | 1,275.00 | 1,590.00 | 1,275.00 | 1,590.00 | 1,416.17 | 24.71% | 14,850,100 |
| Jan 21, 2026 | 1,250.00 | 1,300.00 | 1,225.00 | 1,275.00 | 1,135.61 | 1.59% | 2,015,000 |
| Jan 20, 2026 | 1,255.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,117.80 | - | 984,700 |
| Jan 19, 2026 | 1,210.00 | 1,265.00 | 1,200.00 | 1,255.00 | 1,117.80 | 4.58% | 1,914,500 |
| Jan 15, 2026 | 1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,068.81 | -1.23% | 766,100 |
| Jan 14, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,082.17 | -0.41% | 1,620,200 |
| Jan 13, 2026 | 1,215.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,086.62 | 1.67% | 1,094,400 |
| Jan 12, 2026 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,068.81 | 1.27% | 1,919,100 |
| Jan 9, 2026 | 1,180.00 | 1,185.00 | 1,170.00 | 1,185.00 | 1,055.45 | 0.85% | 429,000 |
| Jan 8, 2026 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 1,046.54 | 1.29% | 1,067,800 |
| Jan 7, 2026 | 1,250.00 | 1,260.00 | 1,160.00 | 1,160.00 | 1,033.18 | -9.02% | 2,148,800 |
| Jan 6, 2026 | 1,155.00 | 1,275.00 | 1,150.00 | 1,275.00 | 1,135.61 | 10.39% | 1,868,700 |
| Jan 5, 2026 | 1,175.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,028.73 | -1.70% | 1,890,300 |
| Jan 2, 2026 | 1,175.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,046.54 | 0.43% | 809,800 |
| Dec 30, 2025 | 1,180.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,042.09 | -0.85% | 1,113,600 |
| Dec 29, 2025 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,050.99 | - | 513,900 |
| Dec 24, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,050.99 | - | 603,100 |
| Dec 23, 2025 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,050.99 | - | 262,200 |
| Dec 22, 2025 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,050.99 | 0.43% | 683,800 |
| Dec 19, 2025 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,046.54 | - | 892,200 |
| Dec 18, 2025 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,046.54 | -0.84% | 597,400 |
| Dec 17, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,055.45 | -0.42% | 832,100 |
| Dec 16, 2025 | 1,200.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,059.90 | - | 565,500 |
| Dec 15, 2025 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,059.90 | - | 745,200 |
| Dec 12, 2025 | 1,210.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,059.90 | -0.83% | 719,800 |
| Dec 11, 2025 | 1,200.00 | 1,265.00 | 1,185.00 | 1,200.00 | 1,068.81 | - | 355,900 |
| Dec 10, 2025 | 1,215.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,068.81 | -2.04% | 520,700 |
| Dec 9, 2025 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,091.08 | -0.41% | 272,100 |
| Dec 8, 2025 | 1,245.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,095.53 | -1.20% | 351,700 |
| Dec 5, 2025 | 1,250.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,108.89 | 0.40% | 338,000 |
| Dec 4, 2025 | 1,245.00 | 1,275.00 | 1,230.00 | 1,240.00 | 1,104.44 | -0.40% | 877,200 |
| Dec 3, 2025 | 1,235.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,108.89 | 0.81% | 320,800 |
| Dec 2, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,099.98 | -1.20% | 450,600 |
| Dec 1, 2025 | 1,260.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,113.34 | -0.79% | 543,900 |
| Nov 28, 2025 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,122.25 | -0.79% | 296,400 |
| Nov 27, 2025 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,131.16 | -1.55% | 356,200 |
| Nov 26, 2025 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,148.97 | 0.39% | 462,000 |
| Nov 25, 2025 | 1,255.00 | 1,285.00 | 1,245.00 | 1,285.00 | 1,144.52 | 2.39% | 767,600 |
| Nov 24, 2025 | 1,250.00 | 1,265.00 | 1,235.00 | 1,255.00 | 1,117.80 | - | 724,000 |