Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,935.00 | 1,955.00 | 1,780.00 | 1,850.00 | 1,630.22 | 2,865,000 |
| 2026-07-29 | 1,930.00 | 1,970.00 | 1,910.00 | 1,935.00 | 1,705.12 | 1,104,200 |
| 2026-07-28 | 1,930.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,700.72 | 867,700 |
| 2026-07-27 | 1,890.00 | 1,950.00 | 1,890.00 | 1,925.00 | 1,696.31 | 1,708,000 |
| 2026-07-24 | 1,905.00 | 1,910.00 | 1,875.00 | 1,890.00 | 1,665.47 | 739,800 |
| 2026-07-23 | 1,905.00 | 1,925.00 | 1,885.00 | 1,905.00 | 1,678.69 | 1,267,900 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 297.0000 IDR |
| 2026-04-24 | 211.0000 IDR |
| 2025-10-16 | 30.0000 IDR |
| 2025-05-08 | 50.0000 IDR |
| 2024-10-16 | 19.0000 IDR |
| 2024-05-03 | 34.0000 IDR |
| 2023-10-17 | 13.0000 IDR |
| 2023-04-13 | 21.0000 IDR |
| 2022-10-18 | 8.0000 IDR |
| 2022-04-25 | 19.0000 IDR |
| 2021-10-15 | 7.0000 IDR |
| 2021-04-23 | 9.0000 IDR |
| 2020-10-15 | 5.0000 IDR |
| 2020-06-19 | 49.0000 IDR |
| 2019-10-10 | 25.0000 IDR |
| 2019-04-23 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.