What is the all time high of ASII?

PT Astra International Tbk (ASII) closed at its highest ever adjusted price, IDR 7,044, on Jan 19, 2026. Its lowest close was IDR 33.41 on Apr 20, 2001.

How much has ASII returned over the last 10 years?

-10.1% in price terms from the close ten years before Sep 28, 2026, which is -1.1% a year compounded. Over one year the return is -15.1%; over five years +35.8%.

What was the worst drawdown in ASII history?

-74.7% from the Jan 14, 2008 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Jul 16, 2009.

How far back does ASII historical data go?

The daily series starts on Oct 17, 2000 and runs to Sep 28, 2026: 6,450 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ASII 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 ASII 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 Oct 17, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ASII?

Among complete calendar years, 2009 was the best at +240.2% and 2008 the worst at -58.7%, measured close to close.

IDX · ASII · stock

PT Astra International Tbk (ASII) stock price history

Every IDX trading session of PT Astra International Tbk from Oct 17, 2000 to Sep 28, 2026: 6,450 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 ASII data, free key Year by year table

ASII adjusted close, 2000 to 2026

ASIIPT Astra International Tbk

IDR 4,670-15.1% over one year

IDR 7,044
All time high, 2026: IDR 7,116
52 week high, IDR 4,350 low: 6,450
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ASII key facts

PT Astra International Tbk (ASII) closed at IDR 4,670 on Sep 28, 2026 on IDX.
ASII's all time high close is IDR 7,044, set on Jan 19, 2026; its all time low close is IDR 33.41 on Apr 20, 2001.
ASII's 52 week range is IDR 4,350 to IDR 7,116.
ASII returned -15.1% over the year to Sep 28, 2026 and +35.8% over five years.
Over ten years ASII returned -10%, -1.1% a year compounded.
ASII's deepest drawdown was -74.7% from Jan 14, 2008 to Oct 28, 2008.
DataCedar holds 6,450 daily sessions of ASII history from Oct 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ASII price chart, 2000 to 2026

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

ASII returns

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

Period	Return
1 month	-2.7%
3 months	-1.9%
6 months	-19.9%
Year to date	-26.8%
1 year	-15.1%
3 years	-2.1%
5 years	+35.8%
10 years	-10.1%
Since Oct 17, 2000	+6,515%
Compound annual growth, 25.9 years	+17.5%

ASII records

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

All time high close: IDR 7,044 on Jan 19, 2026
All time low close: IDR 33.41 on Apr 20, 2001
52 week high: IDR 7,116 on Jan 19, 2026
52 week low: IDR 4,350 on Jun 8, 2026
Deepest drawdown: -74.7% from Jan 14, 2008 to Oct 28, 2008, recovered Jul 16, 2009
Best single session: +21.0% on Nov 22, 2002
Worst single session: -20.0% on Oct 8, 2008
Volatility, 1 year annualised: 40.5%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2000: 66.2×
Best calendar year: 2009, +240%
Worst calendar year: 2008, -59%

ASII 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. 2000 starts on Oct 17, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 6,283	IDR 7,116	IDR 4,350	IDR 4,670	-26.8%	9.5B	179
2025	IDR 4,304	IDR 6,568	IDR 3,830	IDR 6,378	+48.5%	9.9B	236
2024	IDR 4,434	IDR 4,646	IDR 3,688	IDR 4,295	-3.6%	14.9B	237
2023	IDR 4,069	IDR 5,429	IDR 3,695	IDR 4,454	+10.0%	10.8B	239
2022	IDR 3,877	IDR 5,260	IDR 3,586	IDR 4,051	+4.0%	12.2B	246
2021	IDR 4,069	IDR 4,619	IDR 3,145	IDR 3,894	-3.1%	12B	247
2020	IDR 4,448	IDR 4,657	IDR 2,068	IDR 4,019	-9.6%	11.9B	242
2019	IDR 5,127	IDR 5,330	IDR 3,979	IDR 4,448	-13.3%	7.7B	257
2018	IDR 5,039	IDR 5,470	IDR 3,770	IDR 5,127	+1.8%	7.3B	261
2017	IDR 4,926	IDR 5,565	IDR 4,597	IDR 5,039	+2.3%	7.1B	254
2016	IDR 3,459	IDR 5,283	IDR 3,313	IDR 4,926	+41.2%	8.9B	246
2015	IDR 4,206	IDR 4,825	IDR 2,892	IDR 3,488	-16.5%	7.7B	245
2014	IDR 3,740	IDR 4,485	IDR 3,398	IDR 4,178	+12.5%	8.1B	244
2013	IDR 3,972	IDR 4,395	IDR 2,758	IDR 3,712	-7.8%	5.4B	244
2012	IDR 3,793	IDR 4,360	IDR 3,215	IDR 4,024	+5.7%	8.7B	246
2011	IDR 2,722	IDR 3,875	IDR 2,264	IDR 3,809	+39.5%	10.4B	247
2010	IDR 1,721	IDR 3,015	IDR 1,596	IDR 2,730	+61.4%	9.1B	245
2009	IDR 518.30	IDR 1,735	IDR 497.10	IDR 1,691	+240.2%	2.4B	244
2008	IDR 1,199	IDR 1,334	IDR 310.98	IDR 497.10	-58.7%	11.3B	239
2007	IDR 703.82	IDR 1,270	IDR 538.09	IDR 1,204	+78.1%	4.6B	247
2006	IDR 413.70	IDR 742.57	IDR 350.22	IDR 675.84	+61.8%	6.9B	259
2005	IDR 385.13	IDR 553.87	IDR 335.88	IDR 417.80	+9.6%	12B	247
2004	IDR 190.06	IDR 395.06	IDR 184.36	IDR 381.16	+100.5%	22.7B	262
2003	IDR 91.51	IDR 195.76	IDR 74.08	IDR 190.06	+107.7%	28.4B	261
2002	IDR 56.65	IDR 145.98	IDR 41.40	IDR 91.51	+61.5%	56.7B	261
2001	IDR 58.10	IDR 81.34	IDR 31.96	IDR 56.65	-2.5%	79.2B	261
2000	IDR 71.32	IDR 73.35	IDR 57.38	IDR 58.10	n/a	4.6B	54

ASII monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,670	-2.7%
August 2026	IDR 4,800	-5.9%
July 2026	IDR 5,100	+12.8%
June 2026	IDR 4,520	-9.6%
May 2026	IDR 5,000	-12.1%
April 2026	IDR 5,688	-4.4%
March 2026	IDR 5,950	-6.4%
February 2026	IDR 6,354	+5.1%
January 2026	IDR 6,045	-5.2%
December 2025	IDR 6,378	+2.3%
November 2025	IDR 6,235	+6.5%
October 2025	IDR 5,854	+8.3%

About the ASII data

Daily bars. 6,450 sessions from Oct 17, 2000 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 Oct 17, 2000, 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/ASII/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ASBI PT Asuransi Bintang Tbk
ASDM PT Asuransi Dayin Mitra Tbk
ASGR PT Astra Graphia Tbk
ASHA PT Cilacap Samudera Fishing Industry Tbk
ASJT PT Asuransi Jasa Tania Tbk
ASLC PT Autopedia Sukses Lestari Tbk
ASLI PT Asri Karya Lestari Tbk
ASMI PT Asuransi Maximus Graha Persada Tbk

Browse IDX

Historical data guides

Common questions

ASII share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market