Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-072,090.002,090.002,060.002,080.001,599.594,499,900
2024-05-062,100.002,100.002,060.002,060.001,584.214,424,600
2024-05-032,100.002,120.002,070.002,080.001,599.591,973,100
2024-05-022,080.002,130.002,070.002,100.001,614.972,545,300
2024-04-302,130.002,140.002,070.002,080.001,599.594,868,200
2024-04-292,120.002,130.002,060.002,120.001,630.355,484,300
2024-04-262,050.002,070.002,000.002,040.001,568.835,801,500
2024-04-252,070.002,080.002,010.002,040.001,568.832,182,000
2024-04-242,030.002,080.002,030.002,070.001,591.904,755,600
2024-04-232,000.002,040.002,000.002,030.001,561.143,269,900
2024-04-222,010.002,020.001,990.001,995.001,534.224,635,800
2024-04-192,080.002,080.001,995.002,010.001,545.767,142,000
2024-04-182,090.002,100.002,060.002,080.001,599.594,850,800
2024-04-172,100.002,150.002,070.002,090.001,607.286,627,400
2024-04-162,210.002,210.002,100.002,100.001,614.977,732,200
2024-04-052,190.002,230.002,180.002,210.001,699.577,628,700
2024-04-042,180.002,200.002,170.002,190.001,684.192,037,100
2024-04-032,200.002,200.002,170.002,180.001,676.503,536,500
2024-04-022,220.002,250.002,190.002,200.001,691.882,440,700
2024-04-012,230.002,250.002,180.002,220.001,707.266,385,200
2024-03-282,240.002,250.002,220.002,230.001,714.952,407,300
2024-03-272,250.002,260.002,210.002,230.001,714.955,357,600
2024-03-262,270.002,270.002,240.002,250.001,730.332,411,100
2024-03-252,290.002,290.002,250.002,260.001,738.022,783,900
2024-03-222,290.002,290.002,250.002,260.001,738.022,444,300
2024-03-212,250.002,300.002,240.002,260.001,738.025,757,000
2024-03-202,240.002,240.002,210.002,240.001,722.642,715,900
2024-03-192,220.002,230.002,210.002,230.001,714.951,649,700
2024-03-182,230.002,250.002,200.002,200.001,691.883,027,100
2024-03-152,210.002,240.002,210.002,230.001,714.953,318,800
2024-03-142,210.002,240.002,210.002,230.001,714.954,165,900
2024-03-132,210.002,240.002,210.002,210.001,699.573,453,700
2024-03-082,250.002,250.002,200.002,210.001,699.576,497,500
2024-03-072,240.002,260.002,240.002,240.001,722.642,302,400
2024-03-062,210.002,260.002,210.002,250.001,730.333,528,200
2024-03-052,300.002,320.002,200.002,210.001,699.5710,395,100
2024-03-042,400.002,400.002,300.002,310.001,776.477,897,300
2024-03-012,250.002,400.002,250.002,400.001,845.688,478,100
2024-02-292,330.002,380.002,280.002,350.001,807.238,676,900
2024-02-282,300.002,340.002,300.002,340.001,799.545,905,000
2024-02-272,380.002,390.002,270.002,290.001,761.0910,752,000
2024-02-262,410.002,470.002,350.002,370.001,822.6113,888,200
2024-02-232,340.002,450.002,340.002,380.001,830.3012,125,200
2024-02-222,360.002,370.002,300.002,320.001,784.163,556,000
2024-02-212,390.002,390.002,300.002,360.001,814.924,672,900
2024-02-202,260.002,380.002,240.002,360.001,814.927,363,100
2024-02-192,210.002,270.002,200.002,260.001,738.023,896,200
2024-02-162,220.002,240.002,180.002,200.001,691.884,004,300
2024-02-152,140.002,260.002,140.002,210.001,699.574,161,600
2024-02-132,320.002,320.002,220.002,220.001,707.262,346,700
2024-02-122,210.002,350.002,210.002,240.001,722.647,129,800
2024-02-072,220.002,350.002,220.002,290.001,761.096,867,600
2024-02-062,190.002,240.002,190.002,210.001,699.572,555,600
2024-02-052,290.002,290.002,190.002,190.001,684.192,947,600
2024-02-022,220.002,250.002,180.002,210.001,699.575,010,900
2024-02-012,240.002,260.002,220.002,230.001,714.952,710,400
2024-01-312,260.002,310.002,240.002,240.001,722.645,445,400
2024-01-302,230.002,290.002,220.002,260.001,738.024,244,300
2024-01-292,220.002,250.002,180.002,220.001,707.263,606,000
2024-01-262,320.002,350.002,210.002,230.001,714.955,959,400
← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1475.5200 IDR
2026-04-28170.0000 IDR
2025-10-1559.0000 IDR
2025-05-09133.0000 IDR
2024-10-1557.0000 IDR
2024-05-08132.0000 IDR
2023-10-1340.0000 IDR
2023-04-2788.0000 IDR
2022-10-1422.0000 IDR
2022-10-12100,000.0000 IDR
2022-04-2240.0000 IDR
2021-10-1211.0000 IDR
2021-04-2115.5000 IDR
2020-06-1842.0000 IDR
2019-10-0919.0000 IDR
2019-04-2436.0000 IDR
2019-04-22100,000.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.