Data Historical Harga Saham ASII (PT. Astra International Tbk.)
Perlu diingat bahwa pergerakan harga saham ASII bisa saja mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Maka dari itu, bijaksana untuk tidak mengambil keputusan finansial secara terburu-buru berdasarkan data tersebut.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
4900
H:
4930
L:
4860
C:
4930
|
40 (0.82%) | 3,821,500 | 18,839,995,000 | -0.61% |
| Thu 2024-11-21 |
O:
4990
H:
4990
L:
4890
C:
4890
|
-110 (-2.20%) | 27,662,900 | 135,271,581,000 | 2.04% |
| Wed 2024-11-20 |
O:
4970
H:
5025
L:
4950
C:
5000
|
30 (0.60%) | 18,634,300 | 93,171,500,000 | -0.60% |
| Tue 2024-11-19 |
O:
4930
H:
4970
L:
4900
C:
4970
|
40 (0.81%) | 36,842,600 | 183,107,722,000 | -0.80% |
| Mon 2024-11-18 |
O:
4950
H:
4970
L:
4910
C:
4930
|
-10 (-0.20%) | 17,841,900 | 87,960,567,000 | 0.41% |
| Fri 2024-11-15 |
O:
4940
H:
4960
L:
4920
C:
4940
|
-10 (-0.20%) | 14,867,600 | 73,445,944,000 | 0.00% |
| Thu 2024-11-14 |
O:
5025
H:
5025
L:
4930
C:
4950
|
-75 (-1.49%) | 38,255,700 | 189,365,715,000 | 1.52% |
| Wed 2024-11-13 |
O:
5000
H:
5025
L:
4950
C:
5025
|
55 (1.11%) | 24,479,600 | 123,009,990,000 | -0.50% |
| Tue 2024-11-12 |
O:
5000
H:
5000
L:
4930
C:
4970
|
0 (0.00%) | 43,239,600 | 214,900,812,000 | 0.60% |
| Mon 2024-11-11 |
O:
4960
H:
4990
L:
4850
C:
4970
|
10 (0.20%) | 49,885,000 | 247,928,450,000 | -0.20% |
| Fri 2024-11-08 |
O:
5050
H:
5075
L:
4950
C:
4960
|
-40 (-0.80%) | 32,908,600 | 163,226,656,000 | 1.81% |
| Thu 2024-11-07 |
O:
5050
H:
5075
L:
5000
C:
5000
|
-50 (-0.99%) | 46,053,500 | 230,267,500,000 | 1.00% |
| Wed 2024-11-06 |
O:
5175
H:
5175
L:
5025
C:
5050
|
-125 (-2.42%) | 32,975,900 | 166,528,295,000 | 2.48% |
| Tue 2024-11-05 |
O:
5125
H:
5200
L:
5075
C:
5175
|
50 (0.98%) | 31,165,800 | 161,283,015,000 | -0.97% |
| Mon 2024-11-04 |
O:
5075
H:
5125
L:
4980
C:
5125
|
50 (0.99%) | 52,362,100 | 268,355,762,500 | -0.98% |
| Fri 2024-11-01 |
O:
5125
H:
5175
L:
5050
C:
5075
|
-25 (-0.49%) | 54,219,100 | 275,161,932,500 | 0.99% |
| Thu 2024-10-31 |
O:
5300
H:
5300
L:
5100
C:
5100
|
-100 (-1.92%) | 77,263,000 | 394,041,300,000 | 3.92% |
| Wed 2024-10-30 |
O:
5125
H:
5200
L:
5050
C:
5200
|
75 (1.46%) | 33,200,300 | 172,641,560,000 | -1.44% |
| Tue 2024-10-29 |
O:
5250
H:
5250
L:
5125
C:
5125
|
-125 (-2.38%) | 45,247,600 | 231,893,950,000 | 2.44% |
| Mon 2024-10-28 |
O:
5250
H:
5250
L:
5125
C:
5250
|
25 (0.48%) | 40,165,900 | 210,870,975,000 | 0.00% |
Artikel Terkait
- IHSG Menguat 0,89% Ditopang Net Buy Asing Rp 339,77 Miliar
- Penjualan Mobil Astra Turun, Tetap Kuasai Pasar dengan 55% Pangsa
- Saham Blue Chip Ini Diprediksi Akan Naik Hari Ini, Rabu (02/10)
- IHSG Diprediksi Lanjutkan Penguatan, Saham Consumer dan Infrastruktur Naik
- IHSG Naik Tipis, Investor Asing Lanjutkan Net Buy Mencapai Rp 11,97 Miliar
