Skip to main content
PT Astra International Tbk (IDX:ASII)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,025.00
-100.00 (-1.63%)
Apr 28, 2026, 4:14 PM WIB

IDX:ASII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,150.006,200.006,025.006,025.006,025.00-1.63%36,965,000
Apr 27, 20266,375.006,375.006,125.006,125.006,125.00-3.16%19,496,400
Apr 24, 20266,400.006,475.006,275.006,325.006,325.00-27,751,700
Apr 23, 20266,600.006,625.006,325.006,325.006,325.00-4.17%31,725,300
Apr 22, 20266,425.006,625.006,375.006,600.006,600.004.35%42,250,100
Apr 21, 20266,450.006,450.006,300.006,325.006,325.00-0.39%25,696,400
Apr 20, 20266,375.006,450.006,275.006,350.006,350.00-0.39%18,307,400
Apr 17, 20266,275.006,475.006,250.006,375.006,375.002.82%25,291,100
Apr 16, 20266,350.006,375.006,175.006,200.006,200.00-1.59%28,237,100
Apr 15, 20266,250.006,400.006,225.006,300.006,300.002.44%54,204,700
Apr 14, 20266,250.006,275.006,100.006,150.006,150.00-0.40%35,499,900
Apr 13, 20266,275.006,275.006,150.006,175.006,175.00-1.98%35,616,700
Apr 10, 20266,225.006,350.006,200.006,300.006,300.002.02%37,451,300
Apr 9, 20266,150.006,175.006,050.006,175.006,175.00-0.40%25,785,600
Apr 8, 20266,050.006,250.006,025.006,200.006,200.005.08%28,419,500
Apr 7, 20266,075.006,075.005,875.005,900.005,900.00-3.28%22,916,400
Apr 6, 20266,075.006,125.006,025.006,100.006,100.000.41%15,705,000
Apr 2, 20266,150.006,300.006,025.006,075.006,075.00-2.80%37,842,500
Apr 1, 20266,275.006,350.006,125.006,250.006,250.00-37,708,800
Mar 31, 20266,350.006,350.006,175.006,250.006,250.00-1.57%31,516,100
Mar 30, 20266,100.006,400.006,000.006,350.006,350.003.67%48,246,100
Mar 27, 20266,200.006,225.006,050.006,125.006,125.00-2.00%32,993,200
Mar 26, 20266,575.006,575.006,225.006,250.006,250.00-5.30%45,012,000
Mar 25, 20266,300.006,600.006,100.006,600.006,600.0013.79%134,283,200
Mar 17, 20265,925.005,925.005,750.005,800.005,800.00-0.85%89,895,700
Mar 16, 20265,875.005,900.005,675.005,850.005,850.000.43%37,696,400
Mar 13, 20265,900.005,950.005,775.005,825.005,825.00-2.10%27,856,000
Mar 12, 20265,975.006,050.005,900.005,950.005,950.00-20,628,100
Mar 11, 20266,000.006,050.005,875.005,950.005,950.00-0.83%18,439,300
Mar 10, 20265,900.006,150.005,900.006,000.006,000.002.56%33,964,900
Mar 9, 20265,900.005,900.005,800.005,850.005,850.00-4.49%46,625,500
Mar 6, 20266,300.006,300.006,050.006,125.006,125.00-3.16%38,071,100
Mar 5, 20266,300.006,350.006,200.006,325.006,325.002.85%38,473,500
Mar 4, 20266,275.006,325.006,000.006,150.006,150.00-1.99%49,747,800
Mar 3, 20266,400.006,425.006,250.006,275.006,275.00-0.40%31,573,300
Mar 2, 20266,600.006,625.006,275.006,300.006,300.00-5.62%60,477,400
Feb 27, 20266,725.006,750.006,575.006,675.006,675.00-0.74%68,396,400
Feb 26, 20266,700.006,725.006,575.006,725.006,725.001.13%30,901,600
Feb 25, 20266,600.006,675.006,575.006,650.006,650.001.53%45,214,100
Feb 24, 20266,650.006,725.006,550.006,550.006,550.00-1.13%51,297,100
Feb 23, 20266,625.006,650.006,550.006,625.006,625.001.15%38,187,800
Feb 20, 20266,600.006,650.006,550.006,550.006,550.00-0.76%28,160,900
Feb 19, 20266,700.006,775.006,550.006,600.006,600.00-1.49%46,704,000
Feb 18, 20266,750.006,750.006,650.006,700.006,700.000.75%25,858,200
Feb 13, 20266,775.006,775.006,575.006,650.006,650.00-1.85%31,212,900
Feb 12, 20266,775.006,900.006,750.006,775.006,775.000.37%26,536,900
Feb 11, 20266,800.006,825.006,700.006,750.006,750.00-1.46%41,050,100
Feb 10, 20266,700.006,850.006,650.006,850.006,850.003.01%45,371,100
Feb 9, 20266,750.006,750.006,525.006,650.006,650.00-0.75%34,797,900
Feb 6, 20266,800.006,800.006,575.006,700.006,700.00-3.60%49,547,300
Feb 5, 20266,725.007,000.006,725.006,950.006,950.004.12%72,792,600
Feb 4, 20266,800.006,825.006,625.006,675.006,675.00-1.84%58,211,100
Feb 3, 20266,375.006,800.006,325.006,800.006,800.008.37%63,526,500
Feb 2, 20266,350.006,400.006,175.006,275.006,275.00-1.18%71,571,500
Jan 30, 20266,525.006,550.006,300.006,350.006,350.00-1.93%101,087,200
Jan 29, 20266,200.006,475.005,725.006,475.006,475.004.86%136,295,200
Jan 28, 20266,200.006,475.005,775.006,175.006,175.00-1.98%200,262,500
Jan 27, 20266,775.006,800.006,225.006,300.006,300.00-8.36%145,465,800
Jan 26, 20266,850.006,875.006,700.006,875.006,875.000.73%55,468,700
Jan 23, 20266,800.006,900.006,650.006,825.006,825.000.74%52,227,800
Jan 22, 20266,700.006,850.006,625.006,775.006,775.002.65%70,220,500
Jan 21, 20266,300.006,800.006,300.006,600.006,600.00-9.28%269,454,100
Jan 20, 20267,350.007,375.007,225.007,275.007,275.00-1.69%21,167,100
Jan 19, 20267,200.007,475.007,175.007,400.007,400.004.96%51,590,900
Jan 15, 20267,200.007,200.007,000.007,050.007,050.00-1.05%26,410,300
Jan 14, 20267,200.007,225.007,025.007,125.007,125.00-2.40%40,658,400
Jan 13, 20267,075.007,300.007,025.007,300.007,300.004.29%65,659,900
Jan 12, 20266,925.007,000.006,900.007,000.007,000.001.82%24,915,100
Jan 9, 20267,000.007,100.006,825.006,875.006,875.00-1.79%29,171,000
Jan 8, 20267,025.007,100.006,975.007,000.007,000.00-0.36%30,845,500
Jan 7, 20266,800.007,075.006,800.007,025.007,025.001.81%55,249,800
Jan 6, 20266,875.006,900.006,700.006,900.006,900.000.36%33,964,700
Jan 5, 20266,775.006,875.006,675.006,875.006,875.001.10%30,633,400
Jan 2, 20266,600.006,800.006,600.006,800.006,800.001.49%19,569,100
Dec 30, 20256,675.006,725.006,600.006,700.006,700.000.37%23,486,000
Dec 29, 20256,625.006,725.006,600.006,675.006,675.000.75%20,982,300
Dec 24, 20256,450.006,675.006,450.006,625.006,625.001.92%20,273,000
Dec 23, 20256,500.006,575.006,450.006,500.006,500.00-1.14%13,756,700
Dec 22, 20256,450.006,600.006,450.006,575.006,575.000.77%30,755,900
Dec 19, 20256,575.006,575.006,425.006,525.006,525.000.38%61,201,100
Dec 18, 20256,600.006,600.006,475.006,500.006,500.00-1.52%20,454,400
Dec 17, 20256,550.006,600.006,500.006,600.006,600.00-32,681,400
Dec 16, 20256,575.006,600.006,500.006,600.006,600.00-34,723,600
Dec 15, 20256,725.006,725.006,525.006,600.006,600.00-38,096,700
Dec 12, 20256,550.006,600.006,425.006,600.006,600.002.33%28,841,900
Dec 11, 20256,650.006,675.006,350.006,450.006,450.00-2.64%42,116,700
Dec 10, 20256,700.006,725.006,550.006,625.006,625.000.38%34,524,000
Dec 9, 20256,775.006,775.006,450.006,600.006,600.00-1.86%38,482,800
Dec 8, 20256,825.006,825.006,625.006,725.006,725.000.37%38,776,000
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