What is the all time high of ASGR?

PT Astra Graphia Tbk (ASGR) closed at its highest ever adjusted price, IDR 2,280, on Sep 1, 2026. Its lowest close was IDR 65.98 on Oct 29, 2008.

How much has ASGR returned over the last 10 years?

+84.6% in price terms from the close ten years before Sep 28, 2026, which is +6.3% a year compounded. Over one year the return is +106.2%; over five years +292.0%.

What was the worst drawdown in ASGR history?

-77.1% from the May 9, 2007 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Sep 29, 2010.

How far back does ASGR historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASGR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ASGR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASGR?

Among complete calendar years, 2010 was the best at +129.6% and 2008 the worst at -62.2%, measured close to close.

IDX · ASGR · stock

PT Astra Graphia Tbk (ASGR) stock price history

Every IDX trading session of PT Astra Graphia Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ASGR data, free key Year by year table

ASGR adjusted close, 2005 to 2026

ASGRPT Astra Graphia Tbk

IDR 2,090+106.2% over one year

IDR 2,280
All time high, 2026: IDR 2,410
52 week high, IDR 912.94 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ASGR key facts

PT Astra Graphia Tbk (ASGR) closed at IDR 2,090 on Sep 28, 2026 on IDX.
ASGR's all time high close is IDR 2,280, set on Sep 1, 2026; its all time low close is IDR 65.98 on Oct 29, 2008.
ASGR's 52 week range is IDR 912.94 to IDR 2,410.
ASGR returned +106.2% over the year to Sep 28, 2026 and +292.0% over five years.
Over ten years ASGR returned +85%, +6.3% a year compounded.
ASGR's deepest drawdown was -77.1% from May 9, 2007 to Oct 29, 2008.
DataCedar holds 5,168 daily sessions of ASGR history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASGR price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ASGR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	+40.3%
6 months	+50.4%
Year to date	+100.6%
1 year	+106.2%
3 years	+182.2%
5 years	+292.0%
10 years	+84.6%
Since Sep 29, 2005	+2,455%
Compound annual growth, 21.0 years	+16.7%

ASGR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,280 on Sep 1, 2026
All time low close: IDR 65.98 on Oct 29, 2008
52 week high: IDR 2,410 on Aug 31, 2026
52 week low: IDR 912.94 on Oct 17, 2025
Deepest drawdown: -77.1% from May 9, 2007 to Oct 29, 2008, recovered Sep 29, 2010
Best single session: +39.7% on May 7, 2007
Worst single session: -28.0% on Aug 7, 2007
Volatility, 1 year annualised: 45.9%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2005: 25.6×
Best calendar year: 2010, +130%
Worst calendar year: 2008, -62%

ASGR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,047	IDR 2,410	IDR 1,024	IDR 2,090	+100.6%	322.3M	179
2025	IDR 707.55	IDR 1,167	IDR 621.67	IDR 1,042	+47.3%	246.2M	236
2024	IDR 693.52	IDR 772.99	IDR 568.08	IDR 707.55	+3.2%	289.2M	237
2023	IDR 701.71	IDR 850.06	IDR 662.87	IDR 685.86	-2.3%	221M	239
2022	IDR 595.81	IDR 757.11	IDR 545.56	IDR 701.71	+18.5%	172.8M	246
2021	IDR 562.21	IDR 599.40	IDR 479.90	IDR 592.22	+5.3%	155.8M	247
2020	IDR 619.73	IDR 704.53	IDR 394.67	IDR 562.21	-9.3%	152.2M	242
2019	IDR 816.45	IDR 903.51	IDR 596.90	IDR 619.73	-24.1%	50.6M	257
2018	IDR 762.41	IDR 1,091	IDR 721.67	IDR 816.45	+7.1%	146.4M	261
2017	IDR 1,058	IDR 1,103	IDR 727.49	IDR 762.41	-27.9%	29.5M	254
2016	IDR 945.40	IDR 1,182	IDR 856.12	IDR 1,058	+11.9%	28M	246
2015	IDR 960.65	IDR 1,165	IDR 805.38	IDR 945.40	-1.3%	58.1M	245
2014	IDR 818.15	IDR 1,170	IDR 808.35	IDR 958.12	+17.1%	114.2M	244
2013	IDR 654.49	IDR 991.21	IDR 570.55	IDR 818.15	+29.6%	446.3M	244
2012	IDR 503.27	IDR 730.41	IDR 440.92	IDR 631.11	+24.3%	578.4M	246
2011	IDR 292.25	IDR 546.18	IDR 253.57	IDR 507.72	+71.2%	955.8M	247
2010	IDR 131.20	IDR 347.78	IDR 125.05	IDR 296.55	+129.6%	1.4B	245
2009	IDR 80.04	IDR 138.60	IDR 74.96	IDR 129.15	+65.4%	955M	244
2008	IDR 203.12	IDR 234.63	IDR 63.64	IDR 78.09	-62.2%	481.3M	239
2007	IDR 101.45	IDR 337.09	IDR 81.82	IDR 206.62	+107.0%	2.9B	247
2006	IDR 87.64	IDR 106.63	IDR 76.26	IDR 99.82	+15.8%	756.4M	259
2005	IDR 81.80	IDR 93.48	IDR 71.57	IDR 86.18	n/a	125.6M	64

ASGR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,090	-6.3%
August 2026	IDR 2,230	+24.6%
July 2026	IDR 1,790	+21.4%
June 2026	IDR 1,475	+1.4%
May 2026	IDR 1,455	-11.3%
April 2026	IDR 1,640	+18.8%
March 2026	IDR 1,381	-8.0%
February 2026	IDR 1,501	-0.9%
January 2026	IDR 1,514	+45.3%
December 2025	IDR 1,042	-7.1%
November 2025	IDR 1,122	+4.6%
October 2025	IDR 1,073	+6.3%

About the ASGR data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ASGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ARTA PT Arthavest Tbk
ARTO PT Bank Jago Tbk
ASBI PT Asuransi Bintang Tbk
ASDM PT Asuransi Dayin Mitra Tbk
ASHA PT Cilacap Samudera Fishing Industry Tbk
ASII PT Astra International Tbk
ASJT PT Asuransi Jasa Tania Tbk
ASLC PT Autopedia Sukses Lestari Tbk

Browse IDX

Historical data guides

Common questions

ASGR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market