Astra International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4,920.00 | 5,025.00 | 4,920.00 | 4,970.00 | 4,868.74 | 34,388,400 |
| 2026-07-27 | 4,950.00 | 4,950.00 | 4,900.00 | 4,910.00 | 4,809.96 | 21,049,300 |
| 2026-07-24 | 4,980.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,878.54 | 73,314,000 |
| 2026-07-23 | 5,150.00 | 5,175.00 | 5,000.00 | 5,000.00 | 4,898.13 | 66,257,200 |
← NewerPage 2 of 2 · 64 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 98.0000 IDR |
| 2026-05-05 | 292.0000 IDR |
| 2025-10-14 | 98.0000 IDR |
| 2025-05-21 | 308.0000 IDR |
| 2024-10-14 | 98.0000 IDR |
| 2024-05-14 | 421.0000 IDR |
| 2023-10-12 | 98.0000 IDR |
| 2023-05-05 | 552.0000 IDR |
| 2022-10-12 | 88.0000 IDR |
| 2022-05-09 | 194.0000 IDR |
| 2021-10-08 | 45.0000 IDR |
| 2021-05-03 | 87.0000 IDR |
| 2020-10-07 | 27.0000 IDR |
| 2020-06-25 | 157.0000 IDR |
| 2019-10-07 | 57.0000 IDR |
| 2019-05-07 | 154.1300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.