Frankfurt - Delayed Quote EUR

PT Astra International Tbk (ASJA.F)

0.2460

-0.0240

(-8.89%)

As of 8:03:31 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	5,751
May 13, 2025	0.2460	0.2700	0.2460	0.2700	0.2700	5,751
May 12, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 9, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 8, 2025	0.2460	0.2700	0.2460	0.2700	0.2700	20,000
May 7, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 6, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 5, 2025	0.2440	0.2680	0.2440	0.2680	0.2680	250
May 2, 2025	0.2440	0.2440	0.2440	0.2440	0.2440	-
Apr 30, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 29, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 28, 2025	0.2420	0.2700	0.2420	0.2700	0.2700	300
Apr 25, 2025	0.2400	0.2700	0.2400	0.2700	0.2700	6,000
Apr 24, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 23, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 22, 2025	0.2400	0.2560	0.2400	0.2560	0.2560	10,000
Apr 17, 2025	0.2420	0.2600	0.2420	0.2600	0.2600	4,600
Apr 16, 2025	0.2460	0.2460	0.2460	0.2460	0.2460	-
Apr 15, 2025	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 14, 2025	0.2520	0.2520	0.2520	0.2520	0.2520	-
Apr 11, 2025	0.2560	0.2580	0.2560	0.2560	0.2560	20,000
Apr 10, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Apr 9, 2025	0.2560	0.2600	0.2560	0.2600	0.2600	11,300
Apr 8, 2025	0.2560	0.2600	0.2560	0.2600	0.2600	8,000
Apr 7, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Apr 4, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Apr 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Apr 2, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Apr 1, 2025	0.2620	0.2820	0.2620	0.2820	0.2820	20,000
Mar 31, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 28, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
Mar 27, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Mar 26, 2025	0.2540	0.2800	0.2540	0.2800	0.2800	14,077
Mar 25, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 24, 2025	0.2500	0.2780	0.2500	0.2780	0.2780	20,000
Mar 21, 2025	0.2500	0.2700	0.2500	0.2700	0.2700	2,000
Mar 20, 2025	0.2500	0.2780	0.2500	0.2780	0.2780	9,900
Mar 19, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 18, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Mar 17, 2025	0.2600	0.2700	0.2600	0.2700	0.2700	6,500
Mar 14, 2025	0.2640	0.2720	0.2640	0.2720	0.2720	5,568
Mar 13, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 12, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
Mar 11, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 10, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 7, 2025	0.2760	0.2800	0.2760	0.2800	0.2800	12,906
Mar 6, 2025	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 4, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 3, 2025	0.2660	0.2880	0.2660	0.2880	0.2880	110,000
Feb 28, 2025	0.2520	0.2520	0.2520	0.2520	0.2520	-
Feb 27, 2025	0.2600	0.2660	0.2600	0.2660	0.2660	10,000
Feb 26, 2025	0.2620	0.2820	0.2620	0.2820	0.2820	5,000
Feb 25, 2025	0.2540	0.2840	0.2540	0.2840	0.2840	10,000
Feb 24, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 21, 2025	0.2640	0.2900	0.2640	0.2900	0.2900	8,590
Feb 20, 2025	0.2740	0.2740	0.2740	0.2740	0.2740	-
Feb 19, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Feb 18, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
Feb 17, 2025	0.2640	0.2640	0.2640	0.2640	0.2640	-
Feb 14, 2025	0.2620	0.2880	0.2620	0.2880	0.2880	10,943
Feb 13, 2025	0.2560	0.2560	0.2560	0.2560	0.2560	-
Feb 12, 2025	0.2720	0.2720	0.2720	0.2720	0.2720	-
Feb 11, 2025	0.2720	0.2880	0.2720	0.2860	0.2860	30,600
Feb 10, 2025	0.2680	0.2840	0.2680	0.2840	0.2840	4,594
Feb 7, 2025	0.2720	0.2720	0.2620	0.2620	0.2620	300
Feb 6, 2025	0.2680	0.2720	0.2680	0.2720	0.2720	10,000
Feb 5, 2025	0.2780	0.2780	0.2780	0.2780	0.2780	-
Feb 4, 2025	0.2780	0.2940	0.2780	0.2940	0.2940	5,000
Feb 3, 2025	0.2600	0.2980	0.2600	0.2960	0.2960	14,677
Jan 31, 2025	0.2820	0.3000	0.2820	0.3000	0.3000	10,000
Jan 30, 2025	0.2820	0.2820	0.2820	0.2820	0.2820	-
Jan 29, 2025	0.2860	0.3020	0.2860	0.3020	0.3020	1,360
Jan 28, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 27, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 24, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 23, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 22, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 21, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 20, 2025	0.2820	0.3040	0.2820	0.3040	0.3040	28,192
Jan 17, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 16, 2025	0.2820	0.2820	0.2820	0.2820	0.2820	-
Jan 15, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 14, 2025	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 13, 2025	0.2840	0.2840	0.2840	0.2840	0.2840	-
Jan 10, 2025	0.2900	0.3080	0.2900	0.3080	0.3080	108
Jan 9, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 8, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 7, 2025	0.2880	0.2880	0.2880	0.2880	0.2880	-
Jan 6, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 3, 2025	0.2940	0.3120	0.2940	0.3120	0.3120	1,001
Jan 2, 2025	0.2920	0.2920	0.2920	0.2920	0.2920	-
Dec 30, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Dec 27, 2024	0.2900	0.3040	0.2900	0.3040	0.3040	4,982
Dec 23, 2024	0.2980	0.3000	0.2980	0.3000	0.3000	20,175
Dec 20, 2024	0.2820	0.3040	0.2820	0.3040	0.3040	58,375
Dec 19, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Dec 18, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Dec 17, 2024	0.3000	0.3120	0.3000	0.3120	0.3120	39,137
Dec 16, 2024	0.2920	0.3200	0.2920	0.3200	0.3200	25,138
Dec 13, 2024	0.2900	0.2920	0.2900	0.2920	0.2920	1,000
Dec 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 11, 2024	0.3100	0.3280	0.3000	0.3000	0.3000	9,000
Dec 10, 2024	0.3100	0.3280	0.3100	0.3280	0.3280	23,000
Dec 9, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Dec 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 5, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Dec 4, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Dec 3, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 2, 2024	0.2840	0.3000	0.2840	0.3000	0.3000	5,000
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 25, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Nov 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 14, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 13, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Nov 12, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Nov 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 8, 2024	0.2960	0.3000	0.2960	0.3000	0.3000	6,000
Nov 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 5, 2024	0.2860	0.2880	0.2860	0.2880	0.2880	650
Nov 4, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Nov 1, 2024	0.2860	0.3180	0.2860	0.3180	0.3180	3,491
Oct 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 30, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Oct 29, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Oct 28, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Oct 25, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 24, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Oct 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 22, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 21, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Oct 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 15, 2024	0.2800	0.3060	0.2800	0.3060	0.3060	9,039
Oct 14, 2024	0.005292 Dividend
Oct 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 11, 2024	0.2820	0.2820	0.2820	0.2820	-97.7180	-
Oct 10, 2024	0.2820	0.2820	0.2820	0.2820	-97.7180	-
Oct 9, 2024	0.3040	0.3040	0.3020	0.3020	-104.6484	19,000
Oct 8, 2024	0.3000	0.3140	0.3000	0.3140	-108.8066	26,166
Oct 7, 2024	0.3020	0.3120	0.3020	0.3120	-108.1135	4,992
Oct 4, 2024	0.3020	0.3020	0.3020	0.3020	-104.6484	-
Oct 3, 2024	0.3020	0.3020	0.3020	0.3020	-104.6484	-
Oct 2, 2024	0.3020	0.3020	0.3020	0.3020	-104.6484	-
Oct 1, 2024	0.2980	0.2980	0.2980	0.2980	-103.2623	-
Sep 30, 2024	0.2980	0.2980	0.2980	0.2980	-103.2623	-
Sep 27, 2024	0.3020	0.3020	0.3000	0.3000	-103.9553	10,000
Sep 26, 2024	0.3020	0.3020	0.3020	0.3020	-104.6484	-
Sep 25, 2024	0.3020	0.3200	0.3020	0.3200	-110.8857	120,000
Sep 24, 2024	0.3000	0.3000	0.3000	0.3000	-103.9553	-
Sep 23, 2024	0.3000	0.3000	0.3000	0.3000	-103.9553	-
Sep 20, 2024	0.3180	0.3240	0.3180	0.3240	-112.2717	20,269
Sep 19, 2024	0.2980	0.2980	0.2980	0.2980	-103.2623	-
Sep 18, 2024	0.2920	0.2920	0.2920	0.2920	-101.1832	-
Sep 17, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 16, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 13, 2024	0.2900	0.3140	0.2900	0.3140	-108.8066	10,000
Sep 12, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 11, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 10, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 9, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 6, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 5, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 4, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 3, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Sep 2, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	2,000
Aug 30, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Aug 29, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Aug 28, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Aug 27, 2024	0.2900	0.2900	0.2900	0.2900	-100.4901	-
Aug 26, 2024	0.2840	0.2840	0.2840	0.2840	-98.4110	20,000
Aug 23, 2024	0.2800	0.2800	0.2800	0.2800	-97.0250	-
Aug 22, 2024	0.2760	0.2760	0.2760	0.2760	-95.6389	-
Aug 21, 2024	0.3000	0.3100	0.3000	0.3100	-107.4205	13,405
Aug 20, 2024	0.2820	0.2820	0.2820	0.2820	-97.7180	-
Aug 19, 2024	0.3080	0.3080	0.3080	0.3080	-106.7275	500
Aug 16, 2024	0.2740	0.3040	0.2740	0.3040	-105.3414	6,048
Aug 15, 2024	0.2700	0.2700	0.2700	0.2700	-93.5598	-
Aug 14, 2024	0.2840	0.2840	0.2840	0.2840	-98.4110	-
Aug 13, 2024	0.2780	0.2780	0.2780	0.2780	-96.3319	-
Aug 12, 2024	0.2800	0.2860	0.2800	0.2860	-99.1041	36,948
Aug 9, 2024	0.2700	0.2700	0.2700	0.2700	-93.5598	-
Aug 8, 2024	0.2560	0.2560	0.2560	0.2560	-88.7085	-
Aug 7, 2024	0.2560	0.2560	0.2560	0.2560	-88.7085	-
Aug 6, 2024	0.2560	0.2560	0.2560	0.2560	-88.7085	-
Aug 5, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Aug 2, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Aug 1, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jul 31, 2024	0.2540	0.2540	0.2540	0.2540	-88.0155	-
Jul 30, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 29, 2024	0.2500	0.2760	0.2500	0.2760	-95.6389	8,500
Jul 26, 2024	0.2500	0.2760	0.2500	0.2760	-95.6389	4,000
Jul 25, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 24, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 23, 2024	0.2500	0.2680	0.2500	0.2680	-92.8668	10,000
Jul 22, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 19, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 18, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 17, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 16, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 15, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 12, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 9, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 8, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jul 5, 2024	0.2460	0.2460	0.2460	0.2460	-85.2434	-
Jul 4, 2024	0.2460	0.2460	0.2440	0.2440	-84.5503	15,000
Jul 3, 2024	0.2460	0.2460	0.2460	0.2460	-85.2434	-
Jul 2, 2024	0.2460	0.2460	0.2460	0.2460	-85.2434	-
Jul 1, 2024	0.2500	0.2500	0.2500	0.2500	-86.6294	-
Jun 28, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 27, 2024	0.2380	0.2380	0.2380	0.2380	-82.4712	-
Jun 26, 2024	0.2380	0.2380	0.2380	0.2380	-82.4712	-
Jun 25, 2024	0.2340	0.2340	0.2340	0.2340	-81.0852	-
Jun 24, 2024	0.2400	0.2400	0.2400	0.2400	-83.1643	-
Jun 21, 2024	0.2420	0.2420	0.2420	0.2420	-83.8573	-
Jun 20, 2024	0.2340	0.2340	0.2340	0.2340	-81.0852	-
Jun 19, 2024	0.2600	0.2700	0.2600	0.2700	-93.5598	40,205
Jun 18, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 17, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 14, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 13, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 12, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 11, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 10, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 7, 2024	0.2600	0.2600	0.2600	0.2600	-90.0946	-
Jun 6, 2024	0.2420	0.2420	0.2420	0.2420	-83.8573	-
Jun 5, 2024	0.2460	0.2460	0.2460	0.2460	-85.2434	-
Jun 4, 2024	0.2420	0.2420	0.2420	0.2420	-83.8573	-
Jun 3, 2024	0.2400	0.2400	0.2400	0.2400	-83.1643	-
May 31, 2024	0.2520	0.2600	0.2500	0.2500	-86.6294	27,695
May 30, 2024	0.2520	0.2520	0.2520	0.2520	-87.3225	-
May 29, 2024	0.2520	0.2520	0.2520	0.2520	-87.3225	-
May 28, 2024	0.2520	0.2520	0.2520	0.2520	-87.3225	-
May 27, 2024	0.2520	0.2520	0.2520	0.2520	-87.3225	-
May 24, 2024	0.2580	0.2580	0.2580	0.2580	-89.4016	-
May 23, 2024	0.2580	0.2880	0.2580	0.2580	-89.4016	24,190
May 22, 2024	0.2580	0.2580	0.2580	0.2580	-89.4016	-
May 21, 2024	0.2580	0.2580	0.2580	0.2580	-89.4016	-
May 20, 2024	0.2620	0.2620	0.2620	0.2620	-90.7876	-
May 17, 2024	0.2580	0.2580	0.2580	0.2580	-89.4016	-
May 16, 2024	0.2520	0.2860	0.2520	0.2860	-99.1041	1,499
May 15, 2024	0.2520	0.2760	0.2520	0.2760	-95.6389	400
May 14, 2024	0.022734 Dividend
May 14, 2024	0.2520	0.2520	0.2520	0.2520	-87.3225	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Astra International Tbk (ASJA.F)