Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2,140.00 | 2,180.00 | 2,120.00 | 2,160.00 | 1,773.68 | 6,249,900 |
| 2024-08-06 | 2,110.00 | 2,150.00 | 2,040.00 | 2,140.00 | 1,757.25 | 12,809,800 |
| 2024-08-05 | 2,220.00 | 2,220.00 | 2,060.00 | 2,100.00 | 1,724.41 | 17,594,500 |
| 2024-08-02 | 2,220.00 | 2,260.00 | 2,200.00 | 2,220.00 | 1,822.94 | 8,472,400 |
| 2024-08-01 | 2,240.00 | 2,310.00 | 2,220.00 | 2,230.00 | 1,831.16 | 7,470,300 |
| 2024-07-31 | 2,280.00 | 2,280.00 | 2,220.00 | 2,240.00 | 1,839.37 | 6,460,800 |
| 2024-07-30 | 2,310.00 | 2,400.00 | 2,230.00 | 2,280.00 | 1,872.21 | 19,334,100 |
| 2024-07-29 | 2,130.00 | 2,310.00 | 2,100.00 | 2,310.00 | 1,896.85 | 29,867,900 |
| 2024-07-26 | 2,050.00 | 2,120.00 | 2,030.00 | 2,100.00 | 1,724.41 | 4,712,400 |
| 2024-07-25 | 2,110.00 | 2,110.00 | 2,020.00 | 2,050.00 | 1,683.35 | 8,606,700 |
| 2024-07-24 | 2,120.00 | 2,130.00 | 2,060.00 | 2,110.00 | 1,732.62 | 7,272,700 |
| 2024-07-23 | 2,190.00 | 2,190.00 | 2,110.00 | 2,120.00 | 1,740.83 | 9,161,200 |
| 2024-07-22 | 2,220.00 | 2,270.00 | 2,190.00 | 2,190.00 | 1,798.31 | 12,907,700 |
| 2024-07-19 | 2,130.00 | 2,230.00 | 2,120.00 | 2,210.00 | 1,814.73 | 10,264,000 |
| 2024-07-18 | 2,140.00 | 2,150.00 | 2,110.00 | 2,130.00 | 1,749.04 | 1,760,000 |
| 2024-07-17 | 2,130.00 | 2,160.00 | 2,130.00 | 2,130.00 | 1,749.04 | 2,930,800 |
| 2024-07-16 | 2,160.00 | 2,170.00 | 2,130.00 | 2,130.00 | 1,749.04 | 4,339,400 |
| 2024-07-15 | 2,160.00 | 2,180.00 | 2,140.00 | 2,160.00 | 1,773.68 | 3,902,900 |
| 2024-07-12 | 2,160.00 | 2,180.00 | 2,140.00 | 2,150.00 | 1,765.46 | 4,541,800 |
| 2024-07-11 | 2,120.00 | 2,170.00 | 2,120.00 | 2,150.00 | 1,765.46 | 6,823,000 |
| 2024-07-10 | 2,160.00 | 2,160.00 | 2,100.00 | 2,120.00 | 1,740.83 | 4,703,800 |
| 2024-07-09 | 2,160.00 | 2,180.00 | 2,110.00 | 2,140.00 | 1,757.25 | 5,447,300 |
| 2024-07-08 | 2,110.00 | 2,180.00 | 2,100.00 | 2,160.00 | 1,773.68 | 9,718,900 |
| 2024-07-05 | 2,020.00 | 2,120.00 | 1,990.00 | 2,100.00 | 1,724.41 | 10,550,500 |
| 2024-07-04 | 1,985.00 | 2,020.00 | 1,975.00 | 2,010.00 | 1,650.50 | 4,064,200 |
| 2024-07-03 | 1,955.00 | 1,995.00 | 1,940.00 | 1,980.00 | 1,625.87 | 7,225,600 |
| 2024-07-02 | 1,905.00 | 1,950.00 | 1,900.00 | 1,940.00 | 1,593.02 | 6,630,700 |
| 2024-07-01 | 1,905.00 | 1,915.00 | 1,890.00 | 1,905.00 | 1,564.28 | 5,257,300 |
| 2024-06-28 | 1,835.00 | 1,920.00 | 1,835.00 | 1,895.00 | 1,556.07 | 6,898,400 |
| 2024-06-27 | 1,815.00 | 1,840.00 | 1,810.00 | 1,835.00 | 1,506.80 | 1,560,900 |
| 2024-06-26 | 1,800.00 | 1,840.00 | 1,800.00 | 1,815.00 | 1,490.38 | 2,967,100 |
| 2024-06-25 | 1,830.00 | 1,835.00 | 1,795.00 | 1,800.00 | 1,478.06 | 3,046,100 |
| 2024-06-24 | 1,845.00 | 1,845.00 | 1,815.00 | 1,820.00 | 1,494.49 | 3,293,800 |
| 2024-06-21 | 1,810.00 | 1,865.00 | 1,795.00 | 1,835.00 | 1,506.80 | 5,922,100 |
| 2024-06-20 | 1,800.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,482.17 | 2,235,600 |
| 2024-06-19 | 1,820.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,478.06 | 3,549,300 |
| 2024-06-14 | 1,860.00 | 1,865.00 | 1,810.00 | 1,820.00 | 1,494.49 | 2,753,100 |
| 2024-06-13 | 1,840.00 | 1,875.00 | 1,795.00 | 1,855.00 | 1,523.23 | 2,104,400 |
| 2024-06-12 | 1,850.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,506.80 | 1,916,600 |
| 2024-06-11 | 1,880.00 | 1,885.00 | 1,845.00 | 1,845.00 | 1,515.01 | 2,435,600 |
| 2024-06-10 | 1,925.00 | 1,930.00 | 1,875.00 | 1,880.00 | 1,543.75 | 2,294,900 |
| 2024-06-07 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,580.71 | 2,180,400 |
| 2024-06-06 | 1,930.00 | 1,965.00 | 1,925.00 | 1,930.00 | 1,584.81 | 1,283,100 |
| 2024-06-05 | 2,000.00 | 2,000.00 | 1,925.00 | 1,930.00 | 1,584.81 | 2,626,100 |
| 2024-06-04 | 1,985.00 | 2,040.00 | 1,975.00 | 2,000.00 | 1,642.29 | 5,495,200 |
| 2024-06-03 | 1,800.00 | 2,030.00 | 1,800.00 | 1,975.00 | 1,621.76 | 8,803,500 |
| 2024-05-31 | 1,865.00 | 1,880.00 | 1,795.00 | 1,795.00 | 1,473.96 | 18,676,900 |
| 2024-05-30 | 1,860.00 | 1,890.00 | 1,835.00 | 1,865.00 | 1,531.44 | 2,942,100 |
| 2024-05-29 | 1,900.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,523.23 | 3,657,300 |
| 2024-05-28 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,560.18 | 2,639,100 |
| 2024-05-27 | 1,985.00 | 1,985.00 | 1,910.00 | 1,915.00 | 1,572.49 | 4,342,300 |
| 2024-05-22 | 2,000.00 | 2,010.00 | 1,965.00 | 1,985.00 | 1,629.98 | 2,273,700 |
| 2024-05-21 | 2,000.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,625.87 | 1,951,400 |
| 2024-05-20 | 1,970.00 | 2,020.00 | 1,970.00 | 2,000.00 | 1,642.29 | 3,041,200 |
| 2024-05-17 | 2,010.00 | 2,030.00 | 1,955.00 | 1,970.00 | 1,617.66 | 4,708,700 |
| 2024-05-16 | 1,975.00 | 2,080.00 | 1,975.00 | 2,010.00 | 1,650.50 | 6,049,200 |
| 2024-05-15 | 1,890.00 | 1,990.00 | 1,885.00 | 1,975.00 | 1,621.76 | 5,059,800 |
| 2024-05-14 | 1,915.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,551.97 | 4,252,600 |
| 2024-05-13 | 1,940.00 | 1,955.00 | 1,915.00 | 1,915.00 | 1,572.49 | 5,354,500 |
| 2024-05-08 | 1,990.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,593.02 | 8,194,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 75.5200 IDR |
| 2026-04-28 | 170.0000 IDR |
| 2025-10-15 | 59.0000 IDR |
| 2025-05-09 | 133.0000 IDR |
| 2024-10-15 | 57.0000 IDR |
| 2024-05-08 | 132.0000 IDR |
| 2023-10-13 | 40.0000 IDR |
| 2023-04-27 | 88.0000 IDR |
| 2022-10-14 | 22.0000 IDR |
| 2022-10-12 | 100,000.0000 IDR |
| 2022-04-22 | 40.0000 IDR |
| 2021-10-12 | 11.0000 IDR |
| 2021-04-21 | 15.5000 IDR |
| 2020-06-18 | 42.0000 IDR |
| 2019-10-09 | 19.0000 IDR |
| 2019-04-24 | 36.0000 IDR |
| 2019-04-22 | 100,000.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.