Astra International (Indonesia) Price History
| ASII Stock | IDR 4,820 30.00 0.63% |
If you're considering investing in Astra Stock, it is important to understand the factors that can impact its price. As of today, the current price of Astra International stands at 4,820, as last reported on the 31st of January, with the highest price reaching 4,840 and the lowest price hitting 4,790 during the day. Astra International Tbk secures Sharpe Ratio (or Efficiency) of -0.0556, which signifies that the company had a -0.0556 % return per unit of risk over the last 3 months. Astra International Tbk exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Astra International's Standard Deviation of 1.69, risk adjusted performance of (0.04), and Mean Deviation of 1.25 to double-check the risk estimate we provide.
Astra Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Astra |
Sharpe Ratio = -0.0556
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ASII |
Estimated Market Risk
| 1.69 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.09 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Astra International is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Astra International by adding Astra International to a well-diversified portfolio.
Astra International Stock Price History Chart
There are several ways to analyze Astra Stock price data. The simplest method is using a basic Astra candlestick price chart, which shows Astra International price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 11, 2024 | 5250.0 |
| Lowest Price | January 13, 2025 | 4750.0 |
Astra International January 31, 2025 Stock Price Synopsis
Various analyses of Astra International's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Astra Stock. It can be used to describe the percentage change in the price of Astra International from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Astra Stock.| Astra International Accumulation Distribution | 193,648 | |
| Astra International Price Daily Balance Of Power | 0.60 | |
| Astra International Price Rate Of Daily Change | 1.01 | |
| Astra International Price Action Indicator | 20.00 |
Astra International January 31, 2025 Stock Price Analysis
Astra Stock Price History Data
The price series of Astra International for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 550.0 with a coefficient of variation of 2.81. The prices are distributed with arithmetic mean of 5020.3. The median price for the last 90 days is 4970.0. The company had 10:1 stock split on 5th of June 2012. Astra International Tbk issued dividends on 2022-10-12.| Open | High | Low | Close | Volume | ||
| 01/31/2025 | 4,790 | 4,840 | 4,790 | 4,820 | 18,745,100 | |
| 01/30/2025 | 4,870 | 4,870 | 4,780 | 4,790 | 24,146,200 | |
| 01/24/2025 | 4,900 | 4,960 | 4,870 | 4,870 | 19,663,900 | |
| 01/23/2025 | 4,960 | 4,980 | 4,900 | 4,900 | 17,049,700 | |
| 01/22/2025 | 4,920 | 4,980 | 4,880 | 4,960 | 27,146,700 | |
| 01/21/2025 | 4,930 | 4,970 | 4,900 | 4,910 | 21,762,200 | |
| 01/20/2025 | 4,940 | 4,960 | 4,900 | 4,910 | 11,873,200 | |
| 01/17/2025 | 4,860 | 4,970 | 4,840 | 4,940 | 23,691,900 | |
| 01/16/2025 | 5,025 | 5,025 | 4,880 | 4,880 | 30,520,200 | |
| 01/15/2025 | 4,790 | 4,940 | 4,780 | 4,940 | 27,497,200 | |
| 01/14/2025 | 4,770 | 4,850 | 4,750 | 4,750 | 28,096,700 | |
| 01/13/2025 | 4,910 | 4,920 | 4,720 | 4,750 | 46,247,300 | |
| 01/10/2025 | 4,940 | 4,960 | 4,860 | 4,900 | 31,951,800 | |
| 01/09/2025 | 4,830 | 4,950 | 4,830 | 4,930 | 21,474,400 | |
| 01/08/2025 | 4,880 | 4,910 | 4,810 | 4,810 | 23,739,400 | |
| 01/07/2025 | 4,860 | 4,920 | 4,850 | 4,920 | 20,452,200 | |
| 01/06/2025 | 4,950 | 5,000 | 4,860 | 4,860 | 18,412,500 | |
| 01/03/2025 | 4,950 | 4,970 | 4,920 | 4,950 | 12,711,800 | |
| 01/02/2025 | 4,910 | 4,970 | 4,900 | 4,950 | 17,924,000 | |
| 12/30/2024 | 4,930 | 4,940 | 4,880 | 4,900 | 23,926,400 | |
| 12/27/2024 | 4,890 | 4,940 | 4,880 | 4,930 | 10,408,600 | |
| 12/24/2024 | 4,940 | 4,980 | 4,880 | 4,880 | 22,600,500 | |
| 12/23/2024 | 4,900 | 4,950 | 4,870 | 4,950 | 29,678,900 | |
| 12/20/2024 | 4,880 | 4,900 | 4,850 | 4,870 | 21,942,900 | |
| 12/19/2024 | 4,950 | 4,950 | 4,860 | 4,880 | 31,467,100 | |
| 12/18/2024 | 4,980 | 5,050 | 4,960 | 5,000 | 27,412,000 | |
| 12/17/2024 | 5,100 | 5,150 | 4,950 | 4,980 | 48,682,400 | |
| 12/16/2024 | 5,075 | 5,150 | 5,000 | 5,125 | 35,937,800 | |
| 12/13/2024 | 5,100 | 5,150 | 5,050 | 5,125 | 27,732,300 | |
| 12/12/2024 | 5,150 | 5,225 | 5,050 | 5,100 | 37,254,100 | |
| 12/11/2024 | 5,175 | 5,250 | 5,175 | 5,250 | 27,564,400 | |
| 12/10/2024 | 5,200 | 5,225 | 5,150 | 5,225 | 41,536,400 | |
| 12/09/2024 | 5,150 | 5,225 | 5,100 | 5,225 | 37,208,600 | |
| 12/06/2024 | 5,150 | 5,175 | 5,050 | 5,150 | 36,599,600 | |
| 12/05/2024 | 5,225 | 5,225 | 5,125 | 5,200 | 21,948,400 | |
| 12/04/2024 | 5,100 | 5,225 | 5,075 | 5,225 | 51,733,400 | |
| 12/03/2024 | 4,980 | 5,125 | 4,970 | 5,125 | 46,752,800 | |
| 12/02/2024 | 5,100 | 5,150 | 4,900 | 4,940 | 47,373,200 | |
| 11/29/2024 | 5,125 | 5,125 | 5,025 | 5,100 | 36,683,400 | |
| 11/28/2024 | 5,200 | 5,225 | 5,125 | 5,125 | 30,554,200 | |
| 11/26/2024 | 5,150 | 5,200 | 5,100 | 5,150 | 45,059,300 | |
| 11/25/2024 | 4,950 | 5,175 | 4,940 | 5,175 | 84,518,400 | |
| 11/22/2024 | 4,900 | 4,960 | 4,860 | 4,910 | 20,995,500 | |
| 11/21/2024 | 4,990 | 4,990 | 4,890 | 4,890 | 27,662,900 | |
| 11/20/2024 | 4,970 | 5,025 | 4,950 | 5,000 | 18,634,300 | |
| 11/19/2024 | 4,930 | 4,970 | 4,900 | 4,970 | 36,816,800 | |
| 11/18/2024 | 4,950 | 4,970 | 4,910 | 4,930 | 17,408,700 | |
| 11/15/2024 | 4,940 | 4,960 | 4,920 | 4,940 | 14,867,600 | |
| 11/14/2024 | 5,025 | 5,025 | 4,930 | 4,950 | 37,808,300 | |
| 11/13/2024 | 5,000 | 5,025 | 4,950 | 5,025 | 24,437,300 | |
| 11/12/2024 | 5,000 | 5,000 | 4,930 | 4,970 | 43,095,600 | |
| 11/11/2024 | 4,960 | 4,990 | 4,850 | 4,970 | 49,885,000 | |
| 11/08/2024 | 5,050 | 5,075 | 4,950 | 4,960 | 27,641,100 | |
| 11/07/2024 | 5,050 | 5,075 | 5,000 | 5,000 | 45,890,000 | |
| 11/06/2024 | 5,175 | 5,175 | 5,025 | 5,050 | 32,967,500 | |
| 11/05/2024 | 5,125 | 5,200 | 5,075 | 5,175 | 30,926,200 | |
| 11/04/2024 | 5,075 | 5,125 | 4,980 | 5,125 | 52,362,100 | |
| 11/01/2024 | 5,125 | 5,175 | 5,050 | 5,075 | 54,219,100 | |
| 10/31/2024 | 5,300 | 5,300 | 5,100 | 5,100 | 77,263,000 | |
| 10/30/2024 | 5,125 | 5,200 | 5,050 | 5,200 | 33,200,300 | |
| 10/29/2024 | 5,250 | 5,250 | 5,125 | 5,125 | 36,151,500 |
About Astra International Stock history
Astra International investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Astra is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Astra International Tbk will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Astra International stock prices may prove useful in developing a viable investing in Astra International
PT Astra International Tbk, together with its subsidiaries, operates in the automotive, financial services, heavy equipment, mining, construction, energy, agri, infrastructure and logistics, information technology, and property businesses in Indonesia. PT Astra International Tbk is a subsidiary of Jardine Cycle Carriage Limited. Astra International operates under Auto Parts classification in Indonesia and is traded on Jakarta Stock Exchange. It employs 129248 people.
Astra International Stock Technical Analysis
Astra International technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Watchlist Optimization Now
Watchlist OptimizationOptimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |
| All Next | Launch Module |
Astra International Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Astra International's price direction in advance. Along with the technical and fundamental analysis of Astra Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Astra to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.11) | |||
| Total Risk Alpha | (0.27) | |||
| Treynor Ratio | (0.35) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Astra Stock
Astra International financial ratios help investors to determine whether Astra Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Astra with respect to the benefits of owning Astra International security.