Astra International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 6,150.00 | 6,225.00 | 6,125.00 | 6,175.00 | 4,132.40 | 26,886,400 |
| 2021-10-21 | 6,350.00 | 6,350.00 | 6,125.00 | 6,150.00 | 4,115.67 | 132,905,200 |
| 2021-10-19 | 6,275.00 | 6,375.00 | 6,200.00 | 6,350.00 | 4,249.51 | 52,117,000 |
| 2021-10-18 | 6,275.00 | 6,350.00 | 6,200.00 | 6,225.00 | 4,165.86 | 61,419,000 |
| 2021-10-15 | 6,275.00 | 6,300.00 | 6,125.00 | 6,250.00 | 4,182.59 | 82,896,700 |
| 2021-10-14 | 6,300.00 | 6,450.00 | 6,125.00 | 6,225.00 | 4,165.86 | 104,502,800 |
← NewerPage 21 of 21 · 1,206 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.