Stock listing
IDX:ASII PT Astra International Tbk Saham
Home listing (IDX) of PT Astra International Tbk
Follow PT Astra International Tbk into a list and get an email when it puts out news.
Share price · IDX:ASII
4,750.00 IDR -110.00 (-2.3%)
Close on Nov 3, 2026
- Day range
- 4,590.00 – 4,880.00 IDRNov 3, 2026
- Volume
- 64.32M sharesNov 3, 2026
- Market cap
- 189.6T IDRAt the close on Nov 3, 2026 · price × 39.92B shares outstanding
- 52-week range
- 3,920.00 – 7,475.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 244.5B IDRMedian day 45.77M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:ASII · Home | 4,750.00 IDR | -110.00 (-2.3%) | 64,317,600 | 4,870.00 | 4,880.00 | 4,590.00 | 4,860.00 | Close on Nov 3, 2026 |
| OTC:PTAIY | $5.10 USD | +0.08 (+1.6%) | 63,181 | $5.08 | $5.15 | $5.03 | $5.02 | Close on Oct 27, 2026 |
| OTC:PTAIF | $0.231 USD | 0.000 (0.0%) | — | $0.231 | $0.231 | $0.231 | $0.231 | Close on Oct 27, 2026 |
| Frankfurt:ASJ | €4.36 EUR | +0.24 (+5.8%) | — | €4.52 | €4.52 | €4.36 | €4.12 | Close on Oct 30, 2026 |
| Frankfurt:ASJA | €0.254 EUR | +0.030 (+13.4%) | — | €0.230 | €0.254 | €0.230 | €0.224 | Close on Oct 30, 2026 |
| Munich:ASJA | €0.224 EUR | +0.006 (+2.8%) | — | €0.224 | €0.224 | €0.224 | €0.218 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:ASII · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4,750.00 | -110.00 | -2.3% | 4,870.00 | 4,880.00 | 4,590.00 | 64,317,600 | |
| 4,860.00 | +60.00 | +1.3% | 4,730.00 | 4,860.00 | 4,730.00 | 27,253,600 | |
| 4,800.00 | +110.00 | +2.3% | 4,720.00 | 4,850.00 | 4,710.00 | 51,365,300 | |
| 4,690.00 | -310.00 | -6.2% | 4,940.00 | 4,940.00 | 4,690.00 | 82,082,700 | |
| 5,000.00 | +370.00 | +8.0% | 4,610.00 | 5,000.00 | 4,530.00 | 83,377,300 | |
| 4,630.00 | +70.00 | +1.5% | 4,640.00 | 4,750.00 | 4,580.00 | 67,374,100 | |
| 4,560.00 | +10.00 | +0.2% | 4,540.00 | 4,580.00 | 4,490.00 | 35,419,700 | |
| 4,550.00 | +100.00 | +2.2% | 4,450.00 | 4,600.00 | 4,450.00 | 56,498,300 | |
| 4,450.00 | -110.00 | -2.4% | 4,490.00 | 4,570.00 | 4,430.00 | 105,787,900 | |
| 4,560.00 | +60.00 | +1.3% | 4,420.00 | 4,560.00 | 4,400.00 | 83,364,200 | |
| 4,500.00 | +370.00 | +9.0% | 4,350.00 | 4,510.00 | 4,200.00 | 102,000,900 | |
| 4,130.00 | -60.00 | -1.4% | 3,990.00 | 4,190.00 | 3,920.00 | 101,072,800 | |
| 4,190.00 | -590.00 | -12.3% | 4,580.00 | 4,580.00 | 4,070.00 | 150,890,200 | |
| 4,780.00 | -30.00 | -0.6% | 4,810.00 | 4,830.00 | 4,730.00 | 32,125,800 | |
| 4,810.00 | +60.00 | +1.3% | 4,750.00 | 4,840.00 | 4,750.00 | 34,199,000 | |
| 4,750.00 | -60.00 | -1.2% | 4,770.00 | 4,770.00 | 4,680.00 | 34,857,900 | |
| 4,810.00 | -10.00 | -0.2% | 4,850.00 | 4,920.00 | 4,810.00 | 69,947,600 | |
| 4,820.00 | +20.00 | +0.4% | 4,830.00 | 4,870.00 | 4,800.00 | 25,070,300 | |
| 4,800.00 | +20.00 | +0.4% | 4,790.00 | 4,890.00 | 4,790.00 | 41,894,000 | |
| 4,780.00 | -40.00 | -0.8% | 4,820.00 | 4,830.00 | 4,770.00 | 18,474,300 | |
| 4,820.00 | +70.00 | +1.5% | 4,770.00 | 4,850.00 | 4,750.00 | 35,508,900 | |
| 4,750.00 | +120.00 | +2.6% | 4,670.00 | 4,770.00 | 4,660.00 | 59,764,300 | |
| 4,630.00 | +120.00 | +2.7% | 4,540.00 | 4,630.00 | 4,540.00 | 34,548,100 | |
| 4,510.00 | -90.00 | -2.0% | 4,610.00 | 4,640.00 | 4,510.00 | 86,157,700 | |
| 4,600.00 | -100.00 | -2.1% | 4,700.00 | 4,780.00 | 4,600.00 | 74,750,800 | |
| 4,700.00 | +30.00 | +0.6% | 4,670.00 | 4,730.00 | 4,620.00 | 44,529,100 | |
| 4,670.00 | -20.00 | -0.4% | 4,680.00 | 4,740.00 | 4,650.00 | 25,788,600 | |
| 4,690.00 | -80.00 | -1.7% | 4,780.00 | 4,790.00 | 4,670.00 | 30,912,500 | |
| 4,770.00 | +20.00 | +0.4% | 4,770.00 | 4,810.00 | 4,750.00 | 21,665,700 | |
| 4,750.00 | -30.00 | -0.6% | 4,790.00 | 4,820.00 | 4,750.00 | 45,765,700 | |
| 4,780.00 | -40.00 | -0.8% | 4,830.00 | 4,880.00 | 4,770.00 | 31,702,600 | |
| 4,820.00 | 0.00 | 0.0% | 4,830.00 | 4,870.00 | 4,810.00 | 23,075,000 | |
| 4,820.00 | -80.00 | -1.6% | 4,920.00 | 4,940.00 | 4,820.00 | 63,499,200 | |
| 4,900.00 | +50.00 | +1.0% | 4,870.00 | 4,920.00 | 4,860.00 | 20,770,400 | |
| 4,850.00 | -40.00 | -0.8% | 4,910.00 | 4,910.00 | 4,830.00 | 35,084,600 | |
| 4,890.00 | -90.00 | -1.8% | 4,980.00 | 4,980.00 | 4,890.00 | 30,001,800 | |
| 4,980.00 | +70.00 | +1.4% | 4,910.00 | 4,990.00 | 4,850.00 | 51,166,200 | |
| 4,910.00 | +40.00 | +0.8% | 4,870.00 | 4,910.00 | 4,810.00 | 42,109,400 | |
| 4,870.00 | +20.00 | +0.4% | 4,860.00 | 4,910.00 | 4,850.00 | 36,057,400 | |
| 4,850.00 | -80.00 | -1.6% | 4,900.00 | 4,920.00 | 4,830.00 | 35,658,000 | |
| 4,930.00 | +20.00 | +0.4% | 4,900.00 | 4,930.00 | 4,860.00 | 40,418,500 | |
| 4,910.00 | +10.00 | +0.2% | 4,770.00 | 4,910.00 | 4,770.00 | 41,646,800 | |
| 4,900.00 | -150.00 | -3.0% | 5,050.00 | 5,050.00 | 4,880.00 | 50,573,000 | |
| 5,050.00 | +210.00 | +4.3% | 4,860.00 | 5,050.00 | 4,850.00 | 84,982,200 | |
| 4,840.00 | -80.00 | -1.6% | 4,920.00 | 4,940.00 | 4,830.00 | 47,510,500 | |
| 4,920.00 | +120.00 | +2.5% | 4,800.00 | 4,930.00 | 4,790.00 | 72,626,100 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,830.00 | 4,770.00 | 79,688,700 | |
| 4,800.00 | +10.00 | +0.2% | 4,790.00 | 4,860.00 | 4,760.00 | 53,631,000 | |
| 4,790.00 | +10.00 | +0.2% | 4,780.00 | 4,810.00 | 4,740.00 | 37,802,400 | |
| 4,780.00 | -10.00 | -0.2% | 4,800.00 | 4,810.00 | 4,740.00 | 47,671,400 | |
| 4,790.00 | +10.00 | +0.2% | 4,800.00 | 4,800.00 | 4,730.00 | 35,455,200 | |
| 4,780.00 | -10.00 | -0.2% | 4,840.00 | 4,850.00 | 4,780.00 | 48,756,800 | |
| 4,790.00 | +60.00 | +1.3% | 4,750.00 | 4,790.00 | 4,730.00 | 40,700,200 | |
| 4,730.00 | -60.00 | -1.3% | 4,790.00 | 4,800.00 | 4,720.00 | 44,815,500 | |
| 4,790.00 | +10.00 | +0.2% | 4,800.00 | 4,820.00 | 4,760.00 | 59,420,100 | |
| 4,780.00 | -20.00 | -0.4% | 4,800.00 | 4,820.00 | 4,760.00 | 31,883,200 | |
| 4,800.00 | -60.00 | -1.2% | 4,880.00 | 4,890.00 | 4,780.00 | 48,407,300 | |
| 4,860.00 | -10.00 | -0.2% | 4,870.00 | 4,920.00 | 4,810.00 | 62,946,100 | |
| 4,870.00 | -130.00 | -2.6% | 5,000.00 | 5,025.00 | 4,860.00 | 49,228,200 | |
| 5,000.00 | -100.00 | -2.0% | 5,100.00 | 5,100.00 | 4,960.00 | 70,515,600 | |
| 5,100.00 | 0.00 | 0.0% | 5,050.00 | 5,175.00 | 5,025.00 | 34,507,300 | |
| 5,100.00 | +75.00 | +1.5% | 5,050.00 | 5,125.00 | 5,025.00 | 53,209,500 | |
| 5,025.00 | -100.00 | -2.0% | 5,150.00 | 5,175.00 | 5,000.00 | 49,014,700 | |
| 5,125.00 | +75.00 | +1.5% | 5,050.00 | 5,125.00 | 5,000.00 | 39,489,500 | |
| 5,050.00 | -50.00 | -1.0% | 5,275.00 | 5,275.00 | 5,000.00 | 30,943,600 |
- Ticker
- IDX:ASII
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 4,800.00 (+0.4%) on Oct 8, 2026
Distribution of interim dividend
Oct 2, 2026
Closed 4,750.00 (+2.6%) on Oct 5, 2026
Schedule of Corporate Action
Oct 2, 2026
Closed 4,750.00 (+2.6%) on Oct 5, 2026
Report of ownership or any changes in share ownership of public companies
Sep 28, 2026
Closed 4,700.00 (+0.6%) on Sep 29, 2026
Public Expose Report Disclosure - Annual
Sep 15, 2026
Closed 4,850.00 (-0.8%) on Sep 16, 2026
Strengthening Core Manufacturing while Embracing Electrification and Global Partnerships in Indonesia
Sep 15, 2026
Closed 4,890.00 (-1.8%) on Sep 15, 2026
Public Expose Material Submission - Annual
Sep 7, 2026
Closed 4,930.00 (+0.4%) on Sep 8, 2026
Submission offering to buy another company�s securities
Aug 30, 2026
Closed 4,800.00 (0.0%) on Aug 31, 2026
General Announcement Public Expose - Annual
Aug 27, 2026
Closed 4,800.00 (+0.2%) on Aug 28, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 17, 2026
Closed 5,050.00 (-1.0%) on Jul 20, 2026
PT Astra International Tbk on 6ix
- News releases
- 29 in the last 12 months · 45 in all · newest Oct 7, 2026 · oldest 2013
Where PT Astra International Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:ASII · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTAIY | OTC | United States | USD |
| OTC:PTAIF | OTC | United States | USD |
| gettex:ASJA | gettex | Germany | EUR |
| Frankfurt:ASJ | Frankfurt | Germany | EUR |
| LS Exchange:A1JZAG | LS Exchange | Germany | EUR |
| Frankfurt:ASJA | Frankfurt | Germany | EUR |
| Lang & Schwarz:A1JZAG | Lang & Schwarz | Germany | EUR |
| Stuttgart:ASJA | Stuttgart | Germany | EUR |
| Munich:ASJA | Munich | Germany | EUR |
| Dusseldorf:ASJA | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Astra International Tbk.