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
2024-01-252,360.002,390.002,310.002,320.001,784.164,416,500
2024-01-242,390.002,400.002,330.002,350.001,807.231,855,500
2024-01-232,400.002,420.002,350.002,380.001,830.301,531,800
2024-01-222,390.002,420.002,350.002,400.001,845.682,796,100
2024-01-192,550.002,550.002,360.002,380.001,830.307,641,600
2024-01-182,590.002,600.002,510.002,540.001,953.351,822,900
2024-01-172,570.002,580.002,540.002,570.001,976.421,715,200
2024-01-162,580.002,600.002,570.002,570.001,976.421,077,800
2024-01-152,630.002,680.002,570.002,570.001,976.423,334,200
2024-01-122,530.002,650.002,530.002,600.001,999.495,502,700
2024-01-112,550.002,620.002,510.002,530.001,945.666,077,500
2024-01-102,480.002,550.002,430.002,550.001,961.045,661,400
2024-01-092,380.002,480.002,380.002,450.001,884.147,485,800
2024-01-082,350.002,390.002,330.002,380.001,830.303,062,100
2024-01-052,390.002,400.002,340.002,340.001,799.543,811,300
2024-01-042,360.002,390.002,340.002,370.001,822.613,537,000
2024-01-032,390.002,390.002,330.002,340.001,799.543,318,900
2024-01-022,360.002,420.002,350.002,390.001,837.991,674,100
2023-12-292,330.002,360.002,320.002,360.001,814.921,113,100
2023-12-282,320.002,350.002,300.002,320.001,784.162,143,400
2023-12-272,320.002,370.002,310.002,310.001,776.472,249,900
2023-12-222,340.002,350.002,300.002,320.001,784.161,797,800
2023-12-212,380.002,470.002,270.002,340.001,799.5412,055,700
2023-12-202,330.002,390.002,330.002,370.001,822.612,339,400
2023-12-192,260.002,340.002,260.002,320.001,784.162,282,100
2023-12-182,440.002,460.002,240.002,260.001,738.0210,522,000
2023-12-152,360.002,460.002,340.002,440.001,876.454,964,600
2023-12-142,330.002,390.002,320.002,360.001,814.923,583,300
2023-12-132,360.002,420.002,310.002,330.001,791.852,662,800
2023-12-122,410.002,450.002,300.002,360.001,814.925,205,400
2023-12-112,500.002,530.002,400.002,410.001,853.374,009,700
2023-12-082,550.002,550.002,470.002,500.001,922.593,242,800
2023-12-072,570.002,570.002,500.002,510.001,930.283,396,700
2023-12-062,580.002,600.002,540.002,570.001,976.422,650,100
2023-12-052,590.002,640.002,540.002,580.001,984.114,874,400
2023-12-042,630.002,670.002,590.002,590.001,991.802,626,400
2023-12-012,750.002,750.002,600.002,630.002,022.563,990,800
2023-11-302,560.002,750.002,530.002,750.002,114.856,275,500
2023-11-292,570.002,590.002,540.002,550.001,961.041,183,600
2023-11-282,610.002,620.002,550.002,570.001,976.421,624,800
2023-11-272,580.002,640.002,570.002,610.002,007.181,335,400
2023-11-242,610.002,630.002,560.002,570.001,976.422,861,300
2023-11-232,630.002,670.002,600.002,600.001,999.491,424,900
2023-11-222,730.002,730.002,630.002,630.002,022.562,127,100
2023-11-212,730.002,760.002,670.002,730.002,099.472,771,800
2023-11-202,630.002,770.002,620.002,730.002,099.474,423,900
2023-11-172,610.002,650.002,580.002,630.002,022.562,005,800
2023-11-162,600.002,650.002,590.002,610.002,007.183,221,900
2023-11-152,530.002,610.002,520.002,590.001,991.804,716,400
2023-11-142,540.002,590.002,510.002,520.001,937.972,807,600
2023-11-132,640.002,660.002,520.002,530.001,945.665,509,600
2023-11-102,720.002,740.002,650.002,650.002,037.941,837,000
2023-11-092,760.002,770.002,700.002,710.002,084.081,845,600
2023-11-082,760.002,770.002,730.002,760.002,122.54972,500
2023-11-072,770.002,800.002,710.002,760.002,122.543,068,300
2023-11-062,800.002,850.002,760.002,770.002,130.233,290,200
2023-11-032,830.002,850.002,770.002,800.002,153.304,025,400
2023-11-022,730.002,860.002,730.002,830.002,176.376,551,000
2023-11-012,760.002,820.002,700.002,730.002,099.473,851,800
2023-10-312,800.002,960.002,750.002,760.002,122.5411,420,900
← NewerPage 12 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.