Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1,605.00 | 1,645.00 | 1,605.00 | 1,645.00 | 1,449.57 | 515,300 |
| 2026-05-06 | 1,625.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,405.51 | 846,900 |
| 2026-05-05 | 1,635.00 | 1,650.00 | 1,620.00 | 1,625.00 | 1,431.95 | 650,100 |
| 2026-05-04 | 1,645.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,440.76 | 874,200 |
| 2026-05-01 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,445.17 | 0 |
| 2026-04-30 | 1,680.00 | 1,695.00 | 1,630.00 | 1,640.00 | 1,445.17 | 905,400 |
| 2026-04-29 | 1,685.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,480.42 | 2,044,000 |
| 2026-04-28 | 1,595.00 | 1,670.00 | 1,595.00 | 1,665.00 | 1,467.20 | 1,953,900 |
| 2026-04-27 | 1,670.00 | 1,670.00 | 1,580.00 | 1,590.00 | 1,401.11 | 2,508,800 |
| 2026-04-24 | 1,730.00 | 1,730.00 | 1,660.00 | 1,675.00 | 1,476.01 | 6,350,100 |
| 2026-04-23 | 1,920.00 | 1,940.00 | 1,905.00 | 1,930.00 | 1,514.78 | 7,972,100 |
← NewerPage 3 of 3 · 131 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.