PT Astra International Tbk (IDX:ASII)
Indonesia
· Delayed Price · Currency is IDR 5,775.00
-100.00 (-1.70%)
Sep 29, 2025, 3:29 PM WIB
IDX:ASII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,875.00 | 6,000.00 | 5,775.00 | 5,875.00 | 5,875.00 | 1.73% | 37,749,200 |
| Sep 25, 2025 | 5,900.00 | 5,900.00 | 5,750.00 | 5,775.00 | 5,775.00 | -2.12% | 35,805,100 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,900.00 | - | 61,167,600 |
| Sep 23, 2025 | 5,675.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 3.51% | 41,044,200 |
| Sep 22, 2025 | 5,725.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,700.00 | -0.44% | 35,106,300 |
| Sep 19, 2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,725.00 | 5,725.00 | 2.69% | 52,162,200 |
| Sep 18, 2025 | 5,700.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,575.00 | -2.19% | 27,261,300 |
| Sep 17, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 0.88% | 23,879,700 |
| Sep 16, 2025 | 5,650.00 | 5,675.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.44% | 15,987,900 |
| Sep 15, 2025 | 5,675.00 | 5,700.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.88% | 26,368,000 |
| Sep 12, 2025 | 5,625.00 | 5,700.00 | 5,600.00 | 5,675.00 | 5,675.00 | 2.25% | 30,653,500 |
| Sep 11, 2025 | 5,475.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.37% | 28,151,500 |
| Sep 10, 2025 | 5,525.00 | 5,525.00 | 5,400.00 | 5,475.00 | 5,475.00 | -0.90% | 22,968,400 |
| Sep 9, 2025 | 5,400.00 | 5,600.00 | 5,350.00 | 5,525.00 | 5,525.00 | 1.84% | 49,240,100 |
| Sep 8, 2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,425.00 | 5,425.00 | -1.36% | 57,081,800 |
| Sep 4, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 26,987,400 |
| Sep 3, 2025 | 5,525.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.46% | 45,471,600 |
| Sep 2, 2025 | 5,500.00 | 5,550.00 | 5,400.00 | 5,475.00 | 5,475.00 | 0.46% | 21,623,300 |
| Sep 1, 2025 | 5,200.00 | 5,500.00 | 5,200.00 | 5,450.00 | 5,450.00 | -0.91% | 67,904,000 |
| Aug 29, 2025 | 5,450.00 | 5,625.00 | 5,425.00 | 5,500.00 | 5,500.00 | -1.35% | 62,869,000 |
| Aug 28, 2025 | 5,525.00 | 5,650.00 | 5,525.00 | 5,575.00 | 5,575.00 | 1.36% | 18,032,900 |
| Aug 27, 2025 | 5,650.00 | 5,725.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.22% | 33,172,600 |
| Aug 26, 2025 | 5,725.00 | 5,725.00 | 5,475.00 | 5,625.00 | 5,625.00 | -2.17% | 79,136,200 |
| Aug 25, 2025 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 5,750.00 | 0.88% | 60,737,900 |
| Aug 22, 2025 | 5,650.00 | 5,775.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.33% | 73,126,900 |
| Aug 21, 2025 | 5,525.00 | 5,650.00 | 5,500.00 | 5,625.00 | 5,625.00 | 1.81% | 76,746,200 |
| Aug 20, 2025 | 5,525.00 | 5,550.00 | 5,450.00 | 5,525.00 | 5,525.00 | - | 74,517,000 |
| Aug 19, 2025 | 5,275.00 | 5,575.00 | 5,200.00 | 5,525.00 | 5,525.00 | 9.95% | 260,942,000 |
| Aug 15, 2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,025.00 | 5,025.00 | -1.47% | 16,434,700 |
| Aug 14, 2025 | 5,125.00 | 5,150.00 | 5,075.00 | 5,100.00 | 5,100.00 | -1.45% | 31,796,500 |
| Aug 13, 2025 | 5,100.00 | 5,250.00 | 5,025.00 | 5,175.00 | 5,175.00 | 3.71% | 103,458,500 |
| Aug 12, 2025 | 4,900.00 | 5,025.00 | 4,890.00 | 4,990.00 | 4,990.00 | 1.84% | 22,725,500 |
| Aug 11, 2025 | 4,920.00 | 4,930.00 | 4,870.00 | 4,900.00 | 4,900.00 | -0.41% | 21,955,000 |
| Aug 8, 2025 | 4,950.00 | 4,990.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.81% | 20,639,400 |
| Aug 7, 2025 | 4,920.00 | 5,025.00 | 4,920.00 | 4,960.00 | 4,960.00 | 1.22% | 25,930,000 |
| Aug 6, 2025 | 5,025.00 | 5,025.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.49% | 24,786,300 |
| Aug 5, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,025.00 | 5,025.00 | - | 20,210,600 |
| Aug 4, 2025 | 5,000.00 | 5,050.00 | 4,940.00 | 5,025.00 | 5,025.00 | 0.50% | 21,561,700 |
| Aug 1, 2025 | 5,125.00 | 5,150.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.96% | 33,392,000 |
| Jul 31, 2025 | 5,150.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 44,048,400 |
| Jul 30, 2025 | 5,100.00 | 5,150.00 | 5,075.00 | 5,150.00 | 5,150.00 | 0.98% | 53,075,600 |
| Jul 29, 2025 | 5,100.00 | 5,125.00 | 5,025.00 | 5,100.00 | 5,100.00 | - | 36,861,000 |
| Jul 28, 2025 | 5,025.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.00% | 59,414,600 |
| Jul 25, 2025 | 5,000.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | -0.99% | 28,079,000 |
| Jul 24, 2025 | 4,990.00 | 5,075.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2.02% | 72,459,700 |
| Jul 23, 2025 | 4,740.00 | 4,950.00 | 4,720.00 | 4,950.00 | 4,950.00 | 5.54% | 94,669,900 |
| Jul 22, 2025 | 4,760.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | -1.47% | 47,232,700 |
| Jul 21, 2025 | 4,810.00 | 4,810.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.21% | 17,018,900 |
| Jul 18, 2025 | 4,810.00 | 4,840.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.84% | 23,680,400 |
| Jul 17, 2025 | 4,750.00 | 4,820.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.84% | 37,859,000 |