Skip to main content
PT Astra International Tbk (IDX:ASII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,700.00
-25.00 (-0.37%)
At close: Dec 5, 2025

IDX:ASII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,725.006,900.006,700.006,700.006,700.00-0.37%67,707,300
Dec 4, 20256,575.006,725.006,550.006,725.006,725.001.89%38,510,600
Dec 3, 20256,600.006,650.006,550.006,600.006,600.00-0.38%24,386,200
Dec 2, 20256,575.006,625.006,500.006,625.006,625.003.92%53,567,600
Dec 1, 20256,375.006,500.006,325.006,375.006,375.00-2.67%38,669,000
Nov 28, 20256,600.006,600.006,500.006,550.006,550.00-0.38%38,378,700
Nov 27, 20256,600.006,600.006,450.006,575.006,575.00-0.38%23,737,100
Nov 26, 20256,500.006,600.006,425.006,600.006,600.002.33%29,331,000
Nov 25, 20256,425.006,475.006,375.006,450.006,450.00-0.39%20,954,400
Nov 24, 20256,500.006,525.006,425.006,475.006,475.000.78%71,721,700
Nov 21, 20256,400.006,425.006,325.006,425.006,425.00-43,653,200
Nov 20, 20256,450.006,500.006,375.006,425.006,425.000.39%30,547,700
Nov 19, 20256,425.006,475.006,275.006,400.006,400.00-0.39%45,476,700
Nov 18, 20256,475.006,550.006,400.006,425.006,425.00-0.39%27,510,900
Nov 17, 20256,400.006,500.006,375.006,450.006,450.000.78%40,681,500
Nov 14, 20256,375.006,450.006,325.006,400.006,400.000.39%23,431,700
Nov 13, 20256,425.006,425.006,350.006,375.006,375.00-1.16%21,200,000
Nov 12, 20256,550.006,575.006,400.006,450.006,450.00-1.15%37,083,400
Nov 11, 20256,550.006,600.006,450.006,525.006,525.001.56%43,529,600
Nov 10, 20256,500.006,500.006,400.006,425.006,425.00-45,533,400
Nov 7, 20256,325.006,450.006,300.006,425.006,425.001.58%42,960,800
Nov 6, 20256,300.006,350.006,200.006,325.006,325.001.20%48,979,900
Nov 5, 20256,250.006,325.006,175.006,250.006,250.00-0.79%43,439,100
Nov 4, 20256,300.006,375.006,250.006,300.006,300.00-0.79%62,249,200
Nov 3, 20256,150.006,450.006,150.006,350.006,350.003.25%59,085,000
Oct 31, 20256,250.006,300.006,125.006,150.006,150.00-1.99%64,790,000
Oct 30, 20256,425.006,450.006,250.006,275.006,275.00-3.09%28,976,800
Oct 29, 20256,250.006,500.006,225.006,475.006,475.002.37%39,818,900
Oct 28, 20256,600.006,600.006,275.006,325.006,325.00-4.17%37,953,500
Oct 27, 20256,600.006,725.006,375.006,600.006,600.000.38%64,262,300
Oct 24, 20256,375.006,675.006,350.006,575.006,575.003.95%93,344,500
Oct 23, 20256,075.006,400.006,075.006,325.006,325.002.43%60,009,000
Oct 22, 20256,050.006,300.006,000.006,175.006,175.002.92%98,615,300
Oct 21, 20256,000.006,050.005,900.006,000.006,000.001.27%46,181,700
Oct 20, 20255,625.005,925.005,625.005,925.005,925.005.33%29,959,700
Oct 17, 20255,725.005,800.005,575.005,625.005,625.00-2.17%31,793,700
Oct 16, 20255,850.005,850.005,750.005,750.005,750.00-0.43%15,044,500
Oct 15, 20255,950.005,950.005,750.005,775.005,775.00-0.86%96,604,500
Oct 14, 20255,800.006,025.005,800.005,825.005,825.000.43%53,099,200
Oct 13, 20255,850.005,925.005,775.005,800.005,702.00-1.69%29,034,500
Oct 10, 20255,925.005,950.005,850.005,900.005,800.31-0.42%27,133,800
Oct 9, 20255,775.005,925.005,750.005,925.005,824.893.49%27,699,300
Oct 8, 20255,825.005,875.005,650.005,725.005,628.27-0.43%30,080,700
Oct 7, 20255,925.006,050.005,725.005,750.005,652.84-1.29%43,328,700
Oct 6, 20255,900.005,925.005,800.005,825.005,726.58-21,815,800
Oct 3, 20255,750.005,850.005,750.005,825.005,726.582.19%27,951,100
Oct 2, 20255,750.005,750.005,625.005,700.005,603.690.44%29,346,300
Oct 1, 20255,825.005,850.005,650.005,675.005,579.11-1.73%26,508,200
Sep 30, 20255,750.005,825.005,700.005,775.005,677.42-41,266,900
Sep 29, 20255,875.005,900.005,750.005,775.005,677.42-1.70%20,892,700
Sep 26, 20255,875.006,000.005,775.005,875.005,775.731.73%42,677,800
Sep 25, 20255,900.005,900.005,750.005,775.005,677.42-2.12%35,805,100
Sep 24, 20255,950.005,950.005,850.005,900.005,800.31-61,167,600
Sep 23, 20255,675.005,950.005,650.005,900.005,800.313.51%41,044,200
Sep 22, 20255,725.005,725.005,625.005,700.005,603.69-0.44%35,106,300
Sep 19, 20255,575.005,750.005,575.005,725.005,628.272.69%52,162,200
Sep 18, 20255,700.005,725.005,550.005,575.005,480.80-2.19%27,261,300
Sep 17, 20255,650.005,700.005,600.005,700.005,603.690.88%23,879,700
Sep 16, 20255,650.005,675.005,600.005,650.005,554.530.44%15,987,900
Sep 15, 20255,675.005,700.005,600.005,625.005,529.96-0.88%26,368,000
Sep 12, 20255,625.005,700.005,600.005,675.005,579.112.25%30,653,500
Sep 11, 20255,475.005,600.005,450.005,550.005,456.221.37%28,151,500
Sep 10, 20255,525.005,525.005,400.005,475.005,382.49-0.90%22,968,400
Sep 9, 20255,400.005,600.005,350.005,525.005,431.651.84%49,240,100
Sep 8, 20255,600.005,600.005,350.005,425.005,333.34-1.36%57,081,800
Sep 4, 20255,500.005,500.005,400.005,500.005,407.07-26,987,400
Sep 3, 20255,525.005,650.005,450.005,500.005,407.070.46%45,471,600
Sep 2, 20255,500.005,550.005,400.005,475.005,382.490.46%21,623,300
Sep 1, 20255,200.005,500.005,200.005,450.005,357.91-0.91%67,904,000
Aug 29, 20255,450.005,625.005,425.005,500.005,407.07-1.35%62,869,000
Aug 28, 20255,525.005,650.005,525.005,575.005,480.801.36%18,032,900
Aug 27, 20255,650.005,725.005,500.005,500.005,407.07-2.22%33,172,600
Aug 26, 20255,725.005,725.005,475.005,625.005,529.96-2.17%79,136,200
Aug 25, 20255,750.005,775.005,675.005,750.005,652.840.88%60,737,900
Aug 22, 20255,650.005,775.005,600.005,700.005,603.691.33%73,126,900
Aug 21, 20255,525.005,650.005,500.005,625.005,529.961.81%76,746,200
Aug 20, 20255,525.005,550.005,450.005,525.005,431.65-74,517,000
Aug 19, 20255,275.005,575.005,200.005,525.005,431.659.95%260,942,000
Aug 15, 20255,100.005,125.005,025.005,025.004,940.09-1.47%16,434,700
Aug 14, 20255,125.005,150.005,075.005,100.005,013.83-1.45%31,796,500
Aug 13, 20255,100.005,250.005,025.005,175.005,087.563.71%103,458,500
Aug 12, 20254,900.005,025.004,890.004,990.004,905.691.84%22,725,500
Aug 11, 20254,920.004,930.004,870.004,900.004,817.21-0.41%21,955,000
Aug 8, 20254,950.004,990.004,920.004,920.004,836.87-0.81%20,639,400
Aug 7, 20254,920.005,025.004,920.004,960.004,876.191.22%25,930,000
Aug 6, 20255,025.005,025.004,900.004,900.004,817.21-2.49%24,786,300
Aug 5, 20255,050.005,050.004,990.005,025.004,940.09-20,210,600
Aug 4, 20255,000.005,050.004,940.005,025.004,940.090.50%21,561,700
Aug 1, 20255,125.005,150.004,960.005,000.004,915.52-1.96%33,392,000
Jul 31, 20255,150.005,175.005,100.005,100.005,013.83-0.97%44,048,400
Jul 30, 20255,100.005,150.005,075.005,150.005,062.980.98%53,075,600
Jul 29, 20255,100.005,125.005,025.005,100.005,013.83-36,861,000
Jul 28, 20255,025.005,100.004,990.005,100.005,013.832.00%59,414,600
Jul 25, 20255,000.005,050.004,950.005,000.004,915.52-0.99%28,079,000
Jul 24, 20254,990.005,075.004,980.005,050.004,964.672.02%72,459,700
Jul 23, 20254,740.004,950.004,720.004,950.004,866.365.54%94,669,900
Jul 22, 20254,760.004,760.004,680.004,690.004,610.76-1.47%47,232,600
Jul 21, 20254,810.004,810.004,720.004,760.004,679.570.21%17,018,900
Jul 18, 20254,810.004,840.004,750.004,750.004,669.74-0.84%23,680,400
Jul 17, 20254,750.004,820.004,730.004,790.004,709.070.84%37,859,000