PT Astra International Tbk ASII
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5,450.00 | 5,500.00 | 5,375.00 | 5,500.00 | 50,911,500 | |
| 5,250.00 | 5,450.00 | 5,225.00 | 5,450.00 | 41,720,900 | |
| 5,350.00 | 5,350.00 | 5,150.00 | 5,250.00 | 65,760,900 | |
| 5,150.00 | 5,350.00 | 5,100.00 | 5,350.00 | 56,239,100 | |
| 5,000.00 | 5,225.00 | 4,980.00 | 5,150.00 | 68,845,000 | |
| 4,920.00 | 5,000.00 | 4,850.00 | 5,000.00 | 34,957,900 | |
| 4,900.00 | 4,950.00 | 4,840.00 | 4,930.00 | 42,070,100 | |
| 4,720.00 | 4,900.00 | 4,600.00 | 4,900.00 | 39,537,200 | |
| 4,870.00 | 4,880.00 | 4,590.00 | 4,750.00 | 64,317,600 | |
| 4,730.00 | 4,860.00 | 4,730.00 | 4,860.00 | 27,253,600 | |
| 4,720.00 | 4,850.00 | 4,710.00 | 4,800.00 | 51,365,300 | |
| 4,940.00 | 4,940.00 | 4,690.00 | 4,690.00 | 82,082,700 | |
| 4,610.00 | 5,000.00 | 4,530.00 | 5,000.00 | 83,377,300 | |
| 4,640.00 | 4,750.00 | 4,580.00 | 4,630.00 | 67,374,100 | |
| 4,540.00 | 4,580.00 | 4,490.00 | 4,560.00 | 35,419,700 | |
| 4,450.00 | 4,600.00 | 4,450.00 | 4,550.00 | 56,498,300 | |
| 4,490.00 | 4,570.00 | 4,430.00 | 4,450.00 | 105,787,900 | |
| 4,420.00 | 4,560.00 | 4,400.00 | 4,560.00 | 83,364,200 | |
| 4,350.00 | 4,510.00 | 4,200.00 | 4,500.00 | 102,000,900 | |
| 3,990.00 | 4,190.00 | 3,920.00 | 4,130.00 | 101,072,800 | |
| 4,580.00 | 4,580.00 | 4,070.00 | 4,190.00 | 150,890,200 | |
| 4,810.00 | 4,830.00 | 4,730.00 | 4,780.00 | 32,125,800 | |
| 4,750.00 | 4,840.00 | 4,750.00 | 4,810.00 | 34,199,000 |
United States