PT Astra International Tbk ASII

IDX · Indonesia · Technology Services

IDR 4,510.00-90.00 (-1.96%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 4,510.00	-1.96%	IDR 4,610.00	IDR 4,640.00	IDR 4,510.00	86.16M
2026-09-30	IDR 4,600.00	-2.13%	IDR 4,700.00	IDR 4,780.00	IDR 4,600.00	74.75M
2026-09-29	IDR 4,700.00	+0.64%	IDR 4,670.00	IDR 4,730.00	IDR 4,620.00	44.53M
2026-09-28	IDR 4,670.00	-0.43%	IDR 4,680.00	IDR 4,740.00	IDR 4,650.00	25.79M
2026-09-25	IDR 4,690.00	-1.68%	IDR 4,780.00	IDR 4,790.00	IDR 4,670.00	30.91M
2026-09-24	IDR 4,770.00	+0.42%	IDR 4,770.00	IDR 4,810.00	IDR 4,750.00	21.67M
2026-09-23	IDR 4,750.00	-0.63%	IDR 4,790.00	IDR 4,820.00	IDR 4,750.00	45.77M
2026-09-22	IDR 4,780.00	-0.83%	IDR 4,830.00	IDR 4,880.00	IDR 4,770.00	31.70M
2026-09-21	IDR 4,820.00	0.00%	IDR 4,830.00	IDR 4,870.00	IDR 4,810.00	23.08M
2026-09-18	IDR 4,820.00	-1.63%	IDR 4,920.00	IDR 4,940.00	IDR 4,820.00	63.50M
2026-09-17	IDR 4,900.00	+1.03%	IDR 4,870.00	IDR 4,920.00	IDR 4,860.00	20.77M
2026-09-16	IDR 4,850.00	-0.82%	IDR 4,910.00	IDR 4,910.00	IDR 4,830.00	35.08M
2026-09-15	IDR 4,890.00	-1.81%	IDR 4,980.00	IDR 4,980.00	IDR 4,890.00	30.00M
2026-09-14	IDR 4,980.00	+1.43%	IDR 4,910.00	IDR 4,990.00	IDR 4,850.00	51.17M
2026-09-11	IDR 4,910.00	+0.82%	IDR 4,870.00	IDR 4,910.00	IDR 4,810.00	42.11M
2026-09-10	IDR 4,870.00	+0.41%	IDR 4,860.00	IDR 4,910.00	IDR 4,850.00	36.06M
2026-09-09	IDR 4,850.00	-1.62%	IDR 4,900.00	IDR 4,920.00	IDR 4,830.00	35.66M
2026-09-08	IDR 4,930.00	+0.41%	IDR 4,900.00	IDR 4,930.00	IDR 4,860.00	40.42M
2026-09-07	IDR 4,910.00	+0.20%	IDR 4,770.00	IDR 4,910.00	IDR 4,770.00	41.65M
2026-09-04	IDR 4,900.00	-2.97%	IDR 5,050.00	IDR 5,050.00	IDR 4,880.00	50.57M
2026-09-03	IDR 5,050.00	+4.34%	IDR 4,860.00	IDR 5,050.00	IDR 4,850.00	84.98M
2026-09-02	IDR 4,840.00	-1.63%	IDR 4,930.00	IDR 4,940.00	IDR 4,830.00	46.79M
2026-09-01	IDR 4,920.00	+2.50%	IDR 4,800.00	IDR 4,930.00	IDR 4,790.00	72.63M
2026-08-31	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,830.00	IDR 4,770.00	79.69M
2026-08-28	IDR 4,800.00	+0.21%	IDR 4,790.00	IDR 4,860.00	IDR 4,760.00	53.63M
2026-08-27	IDR 4,790.00	+0.21%	IDR 4,780.00	IDR 4,810.00	IDR 4,740.00	37.80M
2026-08-26	IDR 4,780.00	-0.21%	IDR 4,800.00	IDR 4,810.00	IDR 4,740.00	47.67M
2026-08-25	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	0
2026-08-24	IDR 4,790.00	+0.21%	IDR 4,800.00	IDR 4,800.00	IDR 4,730.00	35.46M
2026-08-21	IDR 4,780.00	-0.21%	IDR 4,840.00	IDR 4,850.00	IDR 4,780.00	48.76M
2026-08-20	IDR 4,790.00	+1.27%	IDR 4,750.00	IDR 4,790.00	IDR 4,730.00	40.70M
2026-08-19	IDR 4,730.00	-1.25%	IDR 4,790.00	IDR 4,800.00	IDR 4,720.00	44.82M
2026-08-18	IDR 4,790.00	+0.21%	IDR 4,800.00	IDR 4,820.00	IDR 4,760.00	59.42M
2026-08-14	IDR 4,780.00	-0.42%	IDR 4,800.00	IDR 4,820.00	IDR 4,760.00	31.88M
2026-08-13	IDR 4,800.00	-1.23%	IDR 4,880.00	IDR 4,890.00	IDR 4,780.00	48.41M
2026-08-12	IDR 4,860.00	-0.21%	IDR 4,870.00	IDR 4,920.00	IDR 4,810.00	62.95M
2026-08-11	IDR 4,870.00	-2.60%	IDR 5,000.00	IDR 5,025.00	IDR 4,860.00	49.23M
2026-08-10	IDR 5,000.00	-1.96%	IDR 5,100.00	IDR 5,100.00	IDR 4,960.00	70.52M
2026-08-07	IDR 5,100.00	0.00%	IDR 5,050.00	IDR 5,175.00	IDR 5,025.00	34.51M
2026-08-06	IDR 5,100.00	+1.49%	IDR 5,050.00	IDR 5,125.00	IDR 5,025.00	53.21M
2026-08-05	IDR 5,025.00	-1.95%	IDR 5,150.00	IDR 5,175.00	IDR 5,000.00	49.01M
2026-08-04	IDR 5,125.00	+1.49%	IDR 5,050.00	IDR 5,125.00	IDR 5,000.00	39.49M
2026-08-03	IDR 5,050.00	-0.98%	IDR 5,275.00	IDR 5,275.00	IDR 5,000.00	30.94M
2026-07-31	IDR 5,100.00	+3.03%	IDR 5,000.00	IDR 5,175.00	IDR 5,000.00	46.14M
2026-07-30	IDR 4,950.00	-0.20%	IDR 4,920.00	IDR 4,950.00	IDR 4,870.00	33.91M
2026-07-29	IDR 4,960.00	-0.20%	IDR 5,000.00	IDR 5,025.00	IDR 4,950.00	23.81M
2026-07-28	IDR 4,970.00	+1.22%	IDR 4,920.00	IDR 5,025.00	IDR 4,920.00	34.39M
2026-07-27	IDR 4,910.00	-1.41%	IDR 4,950.00	IDR 4,950.00	IDR 4,900.00	21.05M
2026-07-24	IDR 4,980.00	-0.40%	IDR 4,980.00	IDR 4,980.00	IDR 4,900.00	73.31M
2026-07-23	IDR 5,000.00	-2.91%	IDR 5,150.00	IDR 5,175.00	IDR 5,000.00	66.26M
2026-07-22	IDR 5,150.00	+0.98%	IDR 5,150.00	IDR 5,300.00	IDR 5,100.00	93.33M
2026-07-21	IDR 5,100.00	+0.99%	IDR 5,100.00	IDR 5,150.00	IDR 5,050.00	40.89M
2026-07-20	IDR 5,050.00	-0.98%	IDR 5,125.00	IDR 5,250.00	IDR 5,050.00	67.79M
2026-07-17	IDR 5,100.00	0.00%	IDR 5,125.00	IDR 5,200.00	IDR 5,025.00	65.96M
2026-07-16	IDR 5,100.00	+5.15%	IDR 4,850.00	IDR 5,150.00	IDR 4,840.00	72.62M
2026-07-15	IDR 4,850.00	-0.61%	IDR 4,880.00	IDR 4,930.00	IDR 4,850.00	37.73M
2026-07-14	IDR 4,880.00	+0.62%	IDR 4,850.00	IDR 4,910.00	IDR 4,810.00	50.81M
2026-07-13	IDR 4,850.00	+0.83%	IDR 4,810.00	IDR 4,860.00	IDR 4,730.00	43.78M
2026-07-10	IDR 4,810.00	-1.43%	IDR 4,850.00	IDR 4,870.00	IDR 4,770.00	24.56M
2026-07-09	IDR 4,880.00	-0.20%	IDR 4,900.00	IDR 4,900.00	IDR 4,760.00	43.39M
2026-07-08	IDR 4,890.00	-0.81%	IDR 4,930.00	IDR 4,980.00	IDR 4,870.00	44.81M
2026-07-07	IDR 4,930.00	+3.14%	IDR 4,790.00	IDR 4,980.00	IDR 4,780.00	44.56M
2026-07-06	IDR 4,780.00	-0.62%	IDR 4,810.00	IDR 4,810.00	IDR 4,690.00	31.14M
2026-07-03	IDR 4,810.00	+5.02%	IDR 4,600.00	IDR 4,830.00	IDR 4,600.00	24.91M
2026-07-02	IDR 4,580.00	-0.43%	IDR 4,620.00	IDR 4,680.00	IDR 4,580.00	52.26M
2026-07-01	IDR 4,600.00	+1.77%	IDR 4,530.00	IDR 4,650.00	IDR 4,500.00	30.90M
2026-06-30	IDR 4,520.00	-4.03%	IDR 4,710.00	IDR 4,720.00	IDR 4,470.00	81.71M
2026-06-29	IDR 4,710.00	-1.05%	IDR 4,770.00	IDR 4,770.00	IDR 4,680.00	25.24M
2026-06-26	IDR 4,760.00	-3.25%	IDR 4,920.00	IDR 4,930.00	IDR 4,710.00	64.84M
2026-06-25	IDR 4,920.00	+6.03%	IDR 4,640.00	IDR 4,950.00	IDR 4,640.00	88.50M
2026-06-24	IDR 4,640.00	-0.85%	IDR 4,830.00	IDR 4,830.00	IDR 4,630.00	53.68M
2026-06-23	IDR 4,680.00	-1.06%	IDR 4,730.00	IDR 4,780.00	IDR 4,650.00	57.38M
2026-06-22	IDR 4,730.00	-1.66%	IDR 4,880.00	IDR 4,880.00	IDR 4,710.00	46.63M
2026-06-19	IDR 4,810.00	+0.84%	IDR 4,770.00	IDR 4,830.00	IDR 4,750.00	229.10M
2026-06-18	IDR 4,770.00	-0.63%	IDR 4,800.00	IDR 4,830.00	IDR 4,710.00	60.57M
2026-06-17	IDR 4,800.00	-1.84%	IDR 4,880.00	IDR 4,910.00	IDR 4,790.00	72.82M
2026-06-15	IDR 4,890.00	+3.16%	IDR 4,900.00	IDR 4,980.00	IDR 4,880.00	89.86M
2026-06-12	IDR 4,740.00	+0.85%	IDR 4,760.00	IDR 4,810.00	IDR 4,720.00	66.16M
2026-06-11	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,950.00	IDR 4,680.00	85.21M
2026-06-10	IDR 4,700.00	+0.64%	IDR 4,650.00	IDR 4,750.00	IDR 4,530.00	91.88M
2026-06-09	IDR 4,670.00	+7.11%	IDR 4,360.00	IDR 4,680.00	IDR 4,360.00	84.19M
2026-06-08	IDR 4,360.00	-4.60%	IDR 4,550.00	IDR 4,550.00	IDR 4,350.00	85.46M
2026-06-05	IDR 4,570.00	-1.30%	IDR 4,600.00	IDR 4,620.00	IDR 4,530.00	64.36M
2026-06-04	IDR 4,630.00	-4.34%	IDR 4,810.00	IDR 4,840.00	IDR 4,570.00	160.42M
2026-06-03	IDR 4,840.00	-1.22%	IDR 4,900.00	IDR 4,920.00	IDR 4,670.00	101.11M
2026-06-02	IDR 4,900.00	-2.00%	IDR 5,000.00	IDR 5,050.00	IDR 4,840.00	156.53M
2026-05-29	IDR 5,000.00	-2.44%	IDR 4,800.00	IDR 5,200.00	IDR 4,800.00	481.57M
2026-05-28	IDR 5,125.00	0.00%	IDR 5,125.00	IDR 5,125.00	IDR 5,125.00	0
2026-05-27	IDR 5,125.00	0.00%	IDR 5,125.00	IDR 5,125.00	IDR 5,125.00	0
2026-05-26	IDR 5,125.00	-8.48%	IDR 5,575.00	IDR 5,600.00	IDR 5,125.00	82.65M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 4,510.00	-1.96%	IDR 4,610.00	IDR 4,640.00	IDR 4,510.00	86.16M
2026-09-30	IDR 4,600.00	-2.13%	IDR 4,700.00	IDR 4,780.00	IDR 4,600.00	74.75M
2026-09-29	IDR 4,700.00	+0.64%	IDR 4,670.00	IDR 4,730.00	IDR 4,620.00	44.53M
2026-09-28	IDR 4,670.00	-0.43%	IDR 4,680.00	IDR 4,740.00	IDR 4,650.00	25.79M
2026-09-25	IDR 4,690.00	-1.68%	IDR 4,780.00	IDR 4,790.00	IDR 4,670.00	30.91M
2026-09-24	IDR 4,770.00	+0.42%	IDR 4,770.00	IDR 4,810.00	IDR 4,750.00	21.67M
2026-09-23	IDR 4,750.00	-0.63%	IDR 4,790.00	IDR 4,820.00	IDR 4,750.00	45.77M
2026-09-22	IDR 4,780.00	-0.83%	IDR 4,830.00	IDR 4,880.00	IDR 4,770.00	31.70M
2026-09-21	IDR 4,820.00	0.00%	IDR 4,830.00	IDR 4,870.00	IDR 4,810.00	23.08M
2026-09-18	IDR 4,820.00	-1.63%	IDR 4,920.00	IDR 4,940.00	IDR 4,820.00	63.50M
2026-09-17	IDR 4,900.00	+1.03%	IDR 4,870.00	IDR 4,920.00	IDR 4,860.00	20.77M
2026-09-16	IDR 4,850.00	-0.82%	IDR 4,910.00	IDR 4,910.00	IDR 4,830.00	35.08M
2026-09-15	IDR 4,890.00	-1.81%	IDR 4,980.00	IDR 4,980.00	IDR 4,890.00	30.00M
2026-09-14	IDR 4,980.00	+1.43%	IDR 4,910.00	IDR 4,990.00	IDR 4,850.00	51.17M
2026-09-11	IDR 4,910.00	+0.82%	IDR 4,870.00	IDR 4,910.00	IDR 4,810.00	42.11M
2026-09-10	IDR 4,870.00	+0.41%	IDR 4,860.00	IDR 4,910.00	IDR 4,850.00	36.06M
2026-09-09	IDR 4,850.00	-1.62%	IDR 4,900.00	IDR 4,920.00	IDR 4,830.00	35.66M
2026-09-08	IDR 4,930.00	+0.41%	IDR 4,900.00	IDR 4,930.00	IDR 4,860.00	40.42M
2026-09-07	IDR 4,910.00	+0.20%	IDR 4,770.00	IDR 4,910.00	IDR 4,770.00	41.65M
2026-09-04	IDR 4,900.00	-2.97%	IDR 5,050.00	IDR 5,050.00	IDR 4,880.00	50.57M
2026-09-03	IDR 5,050.00	+4.34%	IDR 4,860.00	IDR 5,050.00	IDR 4,850.00	84.98M
2026-09-02	IDR 4,840.00	-1.63%	IDR 4,930.00	IDR 4,940.00	IDR 4,830.00	46.79M
2026-09-01	IDR 4,920.00	+2.50%	IDR 4,800.00	IDR 4,930.00	IDR 4,790.00	72.63M
2026-08-31	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,830.00	IDR 4,770.00	79.69M
2026-08-28	IDR 4,800.00	+0.21%	IDR 4,790.00	IDR 4,860.00	IDR 4,760.00	53.63M
2026-08-27	IDR 4,790.00	+0.21%	IDR 4,780.00	IDR 4,810.00	IDR 4,740.00	37.80M
2026-08-26	IDR 4,780.00	-0.21%	IDR 4,800.00	IDR 4,810.00	IDR 4,740.00	47.67M
2026-08-25	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	0
2026-08-24	IDR 4,790.00	+0.21%	IDR 4,800.00	IDR 4,800.00	IDR 4,730.00	35.46M
2026-08-21	IDR 4,780.00	-0.21%	IDR 4,840.00	IDR 4,850.00	IDR 4,780.00	48.76M
2026-08-20	IDR 4,790.00	+1.27%	IDR 4,750.00	IDR 4,790.00	IDR 4,730.00	40.70M
2026-08-19	IDR 4,730.00	-1.25%	IDR 4,790.00	IDR 4,800.00	IDR 4,720.00	44.82M
2026-08-18	IDR 4,790.00	+0.21%	IDR 4,800.00	IDR 4,820.00	IDR 4,760.00	59.42M
2026-08-14	IDR 4,780.00	-0.42%	IDR 4,800.00	IDR 4,820.00	IDR 4,760.00	31.88M
2026-08-13	IDR 4,800.00	-1.23%	IDR 4,880.00	IDR 4,890.00	IDR 4,780.00	48.41M
2026-08-12	IDR 4,860.00	-0.21%	IDR 4,870.00	IDR 4,920.00	IDR 4,810.00	62.95M
2026-08-11	IDR 4,870.00	-2.60%	IDR 5,000.00	IDR 5,025.00	IDR 4,860.00	49.23M
2026-08-10	IDR 5,000.00	-1.96%	IDR 5,100.00	IDR 5,100.00	IDR 4,960.00	70.52M
2026-08-07	IDR 5,100.00	0.00%	IDR 5,050.00	IDR 5,175.00	IDR 5,025.00	34.51M
2026-08-06	IDR 5,100.00	+1.49%	IDR 5,050.00	IDR 5,125.00	IDR 5,025.00	53.21M
2026-08-05	IDR 5,025.00	-1.95%	IDR 5,150.00	IDR 5,175.00	IDR 5,000.00	49.01M
2026-08-04	IDR 5,125.00	+1.49%	IDR 5,050.00	IDR 5,125.00	IDR 5,000.00	39.49M
2026-08-03	IDR 5,050.00	-0.98%	IDR 5,275.00	IDR 5,275.00	IDR 5,000.00	30.94M
2026-07-31	IDR 5,100.00	+3.03%	IDR 5,000.00	IDR 5,175.00	IDR 5,000.00	46.14M
2026-07-30	IDR 4,950.00	-0.20%	IDR 4,920.00	IDR 4,950.00	IDR 4,870.00	33.91M
2026-07-29	IDR 4,960.00	-0.20%	IDR 5,000.00	IDR 5,025.00	IDR 4,950.00	23.81M
2026-07-28	IDR 4,970.00	+1.22%	IDR 4,920.00	IDR 5,025.00	IDR 4,920.00	34.39M
2026-07-27	IDR 4,910.00	-1.41%	IDR 4,950.00	IDR 4,950.00	IDR 4,900.00	21.05M
2026-07-24	IDR 4,980.00	-0.40%	IDR 4,980.00	IDR 4,980.00	IDR 4,900.00	73.31M
2026-07-23	IDR 5,000.00	-2.91%	IDR 5,150.00	IDR 5,175.00	IDR 5,000.00	66.26M
2026-07-22	IDR 5,150.00	+0.98%	IDR 5,150.00	IDR 5,300.00	IDR 5,100.00	93.33M
2026-07-21	IDR 5,100.00	+0.99%	IDR 5,100.00	IDR 5,150.00	IDR 5,050.00	40.89M
2026-07-20	IDR 5,050.00	-0.98%	IDR 5,125.00	IDR 5,250.00	IDR 5,050.00	67.79M
2026-07-17	IDR 5,100.00	0.00%	IDR 5,125.00	IDR 5,200.00	IDR 5,025.00	65.96M
2026-07-16	IDR 5,100.00	+5.15%	IDR 4,850.00	IDR 5,150.00	IDR 4,840.00	72.62M
2026-07-15	IDR 4,850.00	-0.61%	IDR 4,880.00	IDR 4,930.00	IDR 4,850.00	37.73M
2026-07-14	IDR 4,880.00	+0.62%	IDR 4,850.00	IDR 4,910.00	IDR 4,810.00	50.81M
2026-07-13	IDR 4,850.00	+0.83%	IDR 4,810.00	IDR 4,860.00	IDR 4,730.00	43.78M
2026-07-10	IDR 4,810.00	-1.43%	IDR 4,850.00	IDR 4,870.00	IDR 4,770.00	24.56M
2026-07-09	IDR 4,880.00	-0.20%	IDR 4,900.00	IDR 4,900.00	IDR 4,760.00	43.39M
2026-07-08	IDR 4,890.00	-0.81%	IDR 4,930.00	IDR 4,980.00	IDR 4,870.00	44.81M
2026-07-07	IDR 4,930.00	+3.14%	IDR 4,790.00	IDR 4,980.00	IDR 4,780.00	44.56M
2026-07-06	IDR 4,780.00	-0.62%	IDR 4,810.00	IDR 4,810.00	IDR 4,690.00	31.14M
2026-07-03	IDR 4,810.00	+5.02%	IDR 4,600.00	IDR 4,830.00	IDR 4,600.00	24.91M
2026-07-02	IDR 4,580.00	-0.43%	IDR 4,620.00	IDR 4,680.00	IDR 4,580.00	52.26M
2026-07-01	IDR 4,600.00	+1.77%	IDR 4,530.00	IDR 4,650.00	IDR 4,500.00	30.90M
2026-06-30	IDR 4,520.00	-4.03%	IDR 4,710.00	IDR 4,720.00	IDR 4,470.00	81.71M
2026-06-29	IDR 4,710.00	-1.05%	IDR 4,770.00	IDR 4,770.00	IDR 4,680.00	25.24M
2026-06-26	IDR 4,760.00	-3.25%	IDR 4,920.00	IDR 4,930.00	IDR 4,710.00	64.84M
2026-06-25	IDR 4,920.00	+6.03%	IDR 4,640.00	IDR 4,950.00	IDR 4,640.00	88.50M
2026-06-24	IDR 4,640.00	-0.85%	IDR 4,830.00	IDR 4,830.00	IDR 4,630.00	53.68M
2026-06-23	IDR 4,680.00	-1.06%	IDR 4,730.00	IDR 4,780.00	IDR 4,650.00	57.38M
2026-06-22	IDR 4,730.00	-1.66%	IDR 4,880.00	IDR 4,880.00	IDR 4,710.00	46.63M
2026-06-19	IDR 4,810.00	+0.84%	IDR 4,770.00	IDR 4,830.00	IDR 4,750.00	229.10M
2026-06-18	IDR 4,770.00	-0.63%	IDR 4,800.00	IDR 4,830.00	IDR 4,710.00	60.57M
2026-06-17	IDR 4,800.00	-1.84%	IDR 4,880.00	IDR 4,910.00	IDR 4,790.00	72.82M
2026-06-15	IDR 4,890.00	+3.16%	IDR 4,900.00	IDR 4,980.00	IDR 4,880.00	89.86M
2026-06-12	IDR 4,740.00	+0.85%	IDR 4,760.00	IDR 4,810.00	IDR 4,720.00	66.16M
2026-06-11	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,950.00	IDR 4,680.00	85.21M
2026-06-10	IDR 4,700.00	+0.64%	IDR 4,650.00	IDR 4,750.00	IDR 4,530.00	91.88M
2026-06-09	IDR 4,670.00	+7.11%	IDR 4,360.00	IDR 4,680.00	IDR 4,360.00	84.19M
2026-06-08	IDR 4,360.00	-4.60%	IDR 4,550.00	IDR 4,550.00	IDR 4,350.00	85.46M
2026-06-05	IDR 4,570.00	-1.30%	IDR 4,600.00	IDR 4,620.00	IDR 4,530.00	64.36M
2026-06-04	IDR 4,630.00	-4.34%	IDR 4,810.00	IDR 4,840.00	IDR 4,570.00	160.42M
2026-06-03	IDR 4,840.00	-1.22%	IDR 4,900.00	IDR 4,920.00	IDR 4,670.00	101.11M
2026-06-02	IDR 4,900.00	-2.00%	IDR 5,000.00	IDR 5,050.00	IDR 4,840.00	156.53M
2026-05-29	IDR 5,000.00	-2.44%	IDR 4,800.00	IDR 5,200.00	IDR 4,800.00	481.57M
2026-05-28	IDR 5,125.00	0.00%	IDR 5,125.00	IDR 5,125.00	IDR 5,125.00	0
2026-05-27	IDR 5,125.00	0.00%	IDR 5,125.00	IDR 5,125.00	IDR 5,125.00	0
2026-05-26	IDR 5,125.00	-8.48%	IDR 5,575.00	IDR 5,600.00	IDR 5,125.00	82.65M