Astra Graphia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 880.00 | 915.00 | 875.00 | 880.00 | 671.84 | 1,138,700 |
| 2025-05-19 | 860.00 | 885.00 | 860.00 | 880.00 | 671.84 | 1,232,300 |
| 2025-05-16 | 855.00 | 865.00 | 835.00 | 855.00 | 652.76 | 439,700 |
| 2025-05-15 | 870.00 | 870.00 | 855.00 | 855.00 | 652.76 | 398,300 |
| 2025-05-14 | 850.00 | 880.00 | 835.00 | 870.00 | 664.21 | 2,755,400 |
| 2025-05-09 | 850.00 | 850.00 | 840.00 | 850.00 | 648.94 | 838,000 |
| 2025-05-08 | 850.00 | 855.00 | 845.00 | 845.00 | 645.12 | 1,894,200 |
| 2025-05-07 | 890.00 | 900.00 | 885.00 | 895.00 | 645.12 | 1,778,000 |
| 2025-05-06 | 890.00 | 895.00 | 880.00 | 885.00 | 637.91 | 893,600 |
| 2025-05-05 | 885.00 | 900.00 | 885.00 | 890.00 | 641.52 | 1,208,100 |
| 2025-05-02 | 880.00 | 890.00 | 875.00 | 885.00 | 637.91 | 1,695,400 |
| 2025-04-30 | 870.00 | 885.00 | 870.00 | 875.00 | 630.70 | 2,676,400 |
| 2025-04-29 | 875.00 | 875.00 | 845.00 | 850.00 | 612.68 | 2,443,600 |
| 2025-04-28 | 870.00 | 885.00 | 860.00 | 870.00 | 627.10 | 810,300 |
| 2025-04-25 | 850.00 | 870.00 | 850.00 | 865.00 | 623.50 | 461,700 |
| 2025-04-24 | 850.00 | 855.00 | 845.00 | 850.00 | 612.68 | 572,500 |
| 2025-04-23 | 850.00 | 855.00 | 845.00 | 850.00 | 612.68 | 279,400 |
| 2025-04-22 | 840.00 | 855.00 | 840.00 | 850.00 | 612.68 | 206,400 |
| 2025-04-21 | 840.00 | 845.00 | 825.00 | 840.00 | 605.48 | 298,700 |
| 2025-04-17 | 810.00 | 840.00 | 810.00 | 835.00 | 601.87 | 565,300 |
| 2025-04-16 | 810.00 | 820.00 | 800.00 | 810.00 | 583.85 | 596,300 |
| 2025-04-15 | 815.00 | 820.00 | 810.00 | 820.00 | 591.06 | 580,200 |
| 2025-04-14 | 800.00 | 820.00 | 790.00 | 815.00 | 587.46 | 1,974,100 |
| 2025-04-11 | 790.00 | 800.00 | 790.00 | 795.00 | 573.04 | 752,500 |
| 2025-04-10 | 800.00 | 805.00 | 785.00 | 800.00 | 576.64 | 937,400 |
| 2025-04-09 | 790.00 | 790.00 | 780.00 | 780.00 | 562.23 | 163,700 |
| 2025-04-08 | 795.00 | 795.00 | 760.00 | 775.00 | 558.62 | 1,774,300 |
| 2025-03-27 | 815.00 | 825.00 | 805.00 | 820.00 | 591.06 | 372,800 |
| 2025-03-26 | 790.00 | 815.00 | 770.00 | 815.00 | 587.46 | 849,300 |
| 2025-03-25 | 805.00 | 805.00 | 760.00 | 790.00 | 569.44 | 918,200 |
| 2025-03-24 | 815.00 | 820.00 | 785.00 | 800.00 | 576.64 | 414,100 |
| 2025-03-21 | 825.00 | 825.00 | 805.00 | 805.00 | 580.25 | 287,500 |
| 2025-03-20 | 815.00 | 835.00 | 805.00 | 825.00 | 594.66 | 424,200 |
| 2025-03-19 | 800.00 | 815.00 | 800.00 | 815.00 | 587.46 | 522,200 |
| 2025-03-18 | 820.00 | 820.00 | 785.00 | 800.00 | 576.64 | 729,300 |
| 2025-03-17 | 815.00 | 820.00 | 805.00 | 820.00 | 591.06 | 528,000 |
| 2025-03-14 | 805.00 | 815.00 | 805.00 | 810.00 | 583.85 | 223,600 |
| 2025-03-13 | 810.00 | 820.00 | 795.00 | 800.00 | 576.64 | 465,200 |
| 2025-03-12 | 810.00 | 810.00 | 790.00 | 810.00 | 583.85 | 789,800 |
| 2025-03-11 | 815.00 | 830.00 | 800.00 | 810.00 | 583.85 | 347,000 |
| 2025-03-10 | 815.00 | 830.00 | 805.00 | 815.00 | 587.46 | 51,800 |
| 2025-03-07 | 815.00 | 815.00 | 810.00 | 815.00 | 587.46 | 450,900 |
| 2025-03-06 | 815.00 | 830.00 | 805.00 | 815.00 | 587.46 | 655,800 |
| 2025-03-05 | 815.00 | 825.00 | 805.00 | 815.00 | 587.46 | 446,200 |
| 2025-03-04 | 815.00 | 815.00 | 805.00 | 810.00 | 583.85 | 494,200 |
| 2025-03-03 | 800.00 | 815.00 | 790.00 | 810.00 | 583.85 | 1,259,300 |
| 2025-02-28 | 810.00 | 815.00 | 790.00 | 800.00 | 576.64 | 863,000 |
| 2025-02-27 | 825.00 | 830.00 | 800.00 | 805.00 | 580.25 | 1,387,500 |
| 2025-02-26 | 835.00 | 845.00 | 820.00 | 820.00 | 591.06 | 864,800 |
| 2025-02-25 | 845.00 | 855.00 | 830.00 | 835.00 | 601.87 | 1,096,900 |
| 2025-02-24 | 865.00 | 870.00 | 840.00 | 845.00 | 609.08 | 2,142,600 |
| 2025-02-21 | 825.00 | 845.00 | 825.00 | 835.00 | 601.87 | 773,800 |
| 2025-02-20 | 825.00 | 825.00 | 815.00 | 815.00 | 587.46 | 224,800 |
| 2025-02-19 | 825.00 | 825.00 | 815.00 | 820.00 | 591.06 | 323,700 |
| 2025-02-18 | 825.00 | 840.00 | 815.00 | 825.00 | 594.66 | 570,700 |
| 2025-02-17 | 815.00 | 830.00 | 800.00 | 815.00 | 587.46 | 669,000 |
| 2025-02-14 | 825.00 | 840.00 | 795.00 | 805.00 | 580.25 | 2,388,000 |
| 2025-02-13 | 830.00 | 830.00 | 815.00 | 825.00 | 594.66 | 169,700 |
| 2025-02-12 | 805.00 | 840.00 | 805.00 | 835.00 | 601.87 | 261,000 |
| 2025-02-11 | 810.00 | 830.00 | 800.00 | 805.00 | 580.25 | 437,600 |
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.