PT Astra International Tbk (IDX:ASII)
Indonesia
· Delayed Price · Currency is IDR 6,150.00
-125.00 (-1.99%)
At close: Mar 4, 2026
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,275.00 | 6,325.00 | 6,000.00 | 6,150.00 | 6,150.00 | -1.99% | 49,747,800 |
| Mar 3, 2026 | 6,400.00 | 6,425.00 | 6,250.00 | 6,275.00 | 6,275.00 | -0.40% | 31,573,300 |
| Mar 2, 2026 | 6,600.00 | 6,625.00 | 6,275.00 | 6,300.00 | 6,300.00 | -5.62% | 60,477,400 |
| Feb 27, 2026 | 6,725.00 | 6,750.00 | 6,575.00 | 6,675.00 | 6,675.00 | -0.74% | 68,396,400 |
| Feb 26, 2026 | 6,700.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 1.13% | 30,901,600 |
| Feb 25, 2026 | 6,600.00 | 6,675.00 | 6,575.00 | 6,650.00 | 6,650.00 | 1.53% | 45,214,100 |
| Feb 24, 2026 | 6,650.00 | 6,725.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.13% | 51,297,100 |
| Feb 23, 2026 | 6,625.00 | 6,650.00 | 6,550.00 | 6,625.00 | 6,625.00 | 1.15% | 38,187,800 |
| Feb 20, 2026 | 6,600.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 28,160,900 |
| Feb 19, 2026 | 6,700.00 | 6,775.00 | 6,550.00 | 6,600.00 | 6,600.00 | -1.49% | 46,704,000 |
| Feb 18, 2026 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.75% | 25,858,200 |
| Feb 13, 2026 | 6,775.00 | 6,775.00 | 6,575.00 | 6,650.00 | 6,650.00 | -1.85% | 31,212,900 |
| Feb 12, 2026 | 6,775.00 | 6,900.00 | 6,750.00 | 6,775.00 | 6,775.00 | 0.37% | 26,536,900 |
| Feb 11, 2026 | 6,800.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.46% | 41,050,100 |
| Feb 10, 2026 | 6,700.00 | 6,850.00 | 6,650.00 | 6,850.00 | 6,850.00 | 3.01% | 45,371,100 |
| Feb 9, 2026 | 6,750.00 | 6,750.00 | 6,525.00 | 6,650.00 | 6,650.00 | -0.75% | 34,797,900 |
| Feb 6, 2026 | 6,800.00 | 6,800.00 | 6,575.00 | 6,700.00 | 6,700.00 | -3.60% | 49,547,300 |
| Feb 5, 2026 | 6,725.00 | 7,000.00 | 6,725.00 | 6,950.00 | 6,950.00 | 4.12% | 72,792,600 |
| Feb 4, 2026 | 6,800.00 | 6,825.00 | 6,625.00 | 6,675.00 | 6,675.00 | -1.84% | 58,211,100 |
| Feb 3, 2026 | 6,375.00 | 6,800.00 | 6,325.00 | 6,800.00 | 6,800.00 | 8.37% | 63,526,500 |
| Feb 2, 2026 | 6,350.00 | 6,400.00 | 6,175.00 | 6,275.00 | 6,275.00 | -1.18% | 71,571,500 |
| Jan 30, 2026 | 6,525.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.93% | 101,087,200 |
| Jan 29, 2026 | 6,200.00 | 6,475.00 | 5,725.00 | 6,475.00 | 6,475.00 | 4.86% | 136,295,200 |
| Jan 28, 2026 | 6,200.00 | 6,475.00 | 5,775.00 | 6,175.00 | 6,175.00 | -1.98% | 200,262,500 |
| Jan 27, 2026 | 6,775.00 | 6,800.00 | 6,225.00 | 6,300.00 | 6,300.00 | -8.36% | 145,465,800 |
| Jan 26, 2026 | 6,850.00 | 6,875.00 | 6,700.00 | 6,875.00 | 6,875.00 | 0.73% | 55,468,700 |
| Jan 23, 2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,825.00 | 6,825.00 | 0.74% | 52,227,800 |
| Jan 22, 2026 | 6,700.00 | 6,850.00 | 6,625.00 | 6,775.00 | 6,775.00 | 2.65% | 70,220,500 |
| Jan 21, 2026 | 6,300.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | -9.28% | 269,454,100 |
| Jan 20, 2026 | 7,350.00 | 7,375.00 | 7,225.00 | 7,275.00 | 7,275.00 | -1.69% | 21,167,100 |
| Jan 19, 2026 | 7,200.00 | 7,475.00 | 7,175.00 | 7,400.00 | 7,400.00 | 4.96% | 51,590,900 |
| Jan 15, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.05% | 26,410,300 |
| Jan 14, 2026 | 7,200.00 | 7,225.00 | 7,025.00 | 7,125.00 | 7,125.00 | -2.40% | 40,658,400 |
| Jan 13, 2026 | 7,075.00 | 7,300.00 | 7,025.00 | 7,300.00 | 7,300.00 | 4.29% | 65,659,900 |
| Jan 12, 2026 | 6,925.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.82% | 24,915,100 |
| Jan 9, 2026 | 7,000.00 | 7,100.00 | 6,825.00 | 6,875.00 | 6,875.00 | -1.79% | 29,171,000 |
| Jan 8, 2026 | 7,025.00 | 7,100.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.36% | 30,845,500 |
| Jan 7, 2026 | 6,800.00 | 7,075.00 | 6,800.00 | 7,025.00 | 7,025.00 | 1.81% | 55,249,800 |
| Jan 6, 2026 | 6,875.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 0.36% | 33,964,700 |
| Jan 5, 2026 | 6,775.00 | 6,875.00 | 6,675.00 | 6,875.00 | 6,875.00 | 1.10% | 30,633,400 |
| Jan 2, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 19,569,100 |
| Dec 30, 2025 | 6,675.00 | 6,725.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.37% | 23,486,000 |
| Dec 29, 2025 | 6,625.00 | 6,725.00 | 6,600.00 | 6,675.00 | 6,675.00 | 0.75% | 20,982,300 |
| Dec 24, 2025 | 6,450.00 | 6,675.00 | 6,450.00 | 6,625.00 | 6,625.00 | 1.92% | 20,273,000 |
| Dec 23, 2025 | 6,500.00 | 6,575.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.14% | 13,756,700 |
| Dec 22, 2025 | 6,450.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,575.00 | 0.77% | 30,755,900 |
| Dec 19, 2025 | 6,575.00 | 6,575.00 | 6,425.00 | 6,525.00 | 6,525.00 | 0.38% | 61,201,100 |
| Dec 18, 2025 | 6,600.00 | 6,600.00 | 6,475.00 | 6,500.00 | 6,500.00 | -1.52% | 20,454,400 |
| Dec 17, 2025 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 32,681,400 |
| Dec 16, 2025 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 34,723,600 |
| Dec 15, 2025 | 6,725.00 | 6,725.00 | 6,525.00 | 6,600.00 | 6,600.00 | - | 38,096,700 |
| Dec 12, 2025 | 6,550.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 2.33% | 28,841,900 |
| Dec 11, 2025 | 6,650.00 | 6,675.00 | 6,350.00 | 6,450.00 | 6,450.00 | -2.64% | 42,116,700 |
| Dec 10, 2025 | 6,700.00 | 6,725.00 | 6,550.00 | 6,625.00 | 6,625.00 | 0.38% | 34,524,000 |
| Dec 9, 2025 | 6,775.00 | 6,775.00 | 6,450.00 | 6,600.00 | 6,600.00 | -1.86% | 38,482,800 |
| Dec 8, 2025 | 6,825.00 | 6,825.00 | 6,625.00 | 6,725.00 | 6,725.00 | 0.37% | 38,776,000 |
| Dec 5, 2025 | 6,725.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.37% | 67,707,300 |
| Dec 4, 2025 | 6,575.00 | 6,725.00 | 6,550.00 | 6,725.00 | 6,725.00 | 1.89% | 38,510,600 |
| Dec 3, 2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.38% | 24,386,200 |
| Dec 2, 2025 | 6,575.00 | 6,625.00 | 6,500.00 | 6,625.00 | 6,625.00 | 3.92% | 53,567,600 |
| Dec 1, 2025 | 6,375.00 | 6,500.00 | 6,325.00 | 6,375.00 | 6,375.00 | -2.67% | 38,669,000 |
| Nov 28, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.38% | 38,378,700 |
| Nov 27, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,575.00 | 6,575.00 | -0.38% | 23,737,100 |
| Nov 26, 2025 | 6,500.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,600.00 | 2.33% | 29,331,000 |
| Nov 25, 2025 | 6,425.00 | 6,475.00 | 6,375.00 | 6,450.00 | 6,450.00 | -0.39% | 20,954,400 |
| Nov 24, 2025 | 6,500.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,475.00 | 0.78% | 71,721,700 |
| Nov 21, 2025 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 6,425.00 | - | 43,653,200 |
| Nov 20, 2025 | 6,450.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,425.00 | 0.39% | 30,547,700 |
| Nov 19, 2025 | 6,425.00 | 6,475.00 | 6,275.00 | 6,400.00 | 6,400.00 | -0.39% | 45,476,700 |
| Nov 18, 2025 | 6,475.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,425.00 | -0.39% | 27,510,900 |
| Nov 17, 2025 | 6,400.00 | 6,500.00 | 6,375.00 | 6,450.00 | 6,450.00 | 0.78% | 40,681,500 |
| Nov 14, 2025 | 6,375.00 | 6,450.00 | 6,325.00 | 6,400.00 | 6,400.00 | 0.39% | 23,431,700 |
| Nov 13, 2025 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,375.00 | -1.16% | 21,200,000 |
| Nov 12, 2025 | 6,550.00 | 6,575.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.15% | 37,083,400 |
| Nov 11, 2025 | 6,550.00 | 6,600.00 | 6,450.00 | 6,525.00 | 6,525.00 | 1.56% | 43,529,600 |
| Nov 10, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,425.00 | 6,425.00 | - | 45,533,400 |
| Nov 7, 2025 | 6,325.00 | 6,450.00 | 6,300.00 | 6,425.00 | 6,425.00 | 1.58% | 42,960,800 |
| Nov 6, 2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,325.00 | 6,325.00 | 1.20% | 48,979,900 |
| Nov 5, 2025 | 6,250.00 | 6,325.00 | 6,175.00 | 6,250.00 | 6,250.00 | -0.79% | 43,439,100 |
| Nov 4, 2025 | 6,300.00 | 6,375.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.79% | 62,249,200 |
| Nov 3, 2025 | 6,150.00 | 6,450.00 | 6,150.00 | 6,350.00 | 6,350.00 | 3.25% | 59,085,000 |
| Oct 31, 2025 | 6,250.00 | 6,300.00 | 6,125.00 | 6,150.00 | 6,150.00 | -1.99% | 64,790,000 |
| Oct 30, 2025 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | -3.09% | 28,976,800 |
| Oct 29, 2025 | 6,250.00 | 6,500.00 | 6,225.00 | 6,475.00 | 6,475.00 | 2.37% | 39,818,900 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,275.00 | 6,325.00 | 6,325.00 | -4.17% | 37,953,500 |
| Oct 27, 2025 | 6,600.00 | 6,725.00 | 6,375.00 | 6,600.00 | 6,600.00 | 0.38% | 64,262,300 |
| Oct 24, 2025 | 6,375.00 | 6,675.00 | 6,350.00 | 6,575.00 | 6,575.00 | 3.95% | 93,344,500 |
| Oct 23, 2025 | 6,075.00 | 6,400.00 | 6,075.00 | 6,325.00 | 6,325.00 | 2.43% | 60,009,000 |
| Oct 22, 2025 | 6,050.00 | 6,300.00 | 6,000.00 | 6,175.00 | 6,175.00 | 2.92% | 98,615,300 |
| Oct 21, 2025 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.27% | 46,181,700 |
| Oct 20, 2025 | 5,625.00 | 5,925.00 | 5,625.00 | 5,925.00 | 5,925.00 | 5.33% | 29,959,700 |
| Oct 17, 2025 | 5,725.00 | 5,800.00 | 5,575.00 | 5,625.00 | 5,625.00 | -2.17% | 31,793,700 |
| Oct 16, 2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.43% | 15,044,500 |
| Oct 15, 2025 | 5,950.00 | 5,950.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.86% | 96,604,500 |
| Oct 14, 2025 | 5,800.00 | 6,025.00 | 5,800.00 | 5,825.00 | 5,825.00 | 0.43% | 53,099,200 |
| Oct 13, 2025 | 5,850.00 | 5,925.00 | 5,775.00 | 5,800.00 | 5,702.00 | -1.69% | 29,034,500 |
| Oct 10, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,800.31 | -0.42% | 27,133,800 |
| Oct 9, 2025 | 5,775.00 | 5,925.00 | 5,750.00 | 5,925.00 | 5,824.89 | 3.49% | 27,699,300 |
| Oct 8, 2025 | 5,825.00 | 5,875.00 | 5,650.00 | 5,725.00 | 5,628.27 | -0.43% | 30,080,700 |
| Oct 7, 2025 | 5,925.00 | 6,050.00 | 5,725.00 | 5,750.00 | 5,652.84 | -1.29% | 43,328,700 |