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
2023-10-302,850.002,880.002,730.002,750.002,114.854,947,000
2023-10-272,700.002,870.002,650.002,850.002,191.757,198,400
2023-10-262,660.002,690.002,580.002,690.002,068.703,287,400
2023-10-252,620.002,720.002,580.002,650.002,037.944,748,800
2023-10-242,560.002,650.002,500.002,620.002,014.873,682,800
2023-10-232,630.002,640.002,520.002,560.001,968.734,909,200
2023-10-202,790.002,800.002,620.002,630.002,022.569,195,000
2023-10-192,880.002,880.002,780.002,790.002,145.612,362,800
2023-10-182,890.002,890.002,780.002,880.002,214.8213,879,700
2023-10-172,880.002,940.002,850.002,880.002,214.824,428,600
2023-10-163,040.003,040.002,870.002,880.002,214.824,898,200
2023-10-132,940.003,040.002,920.003,040.002,337.875,169,600
2023-10-122,930.003,020.002,920.002,990.002,268.656,787,100
2023-10-112,860.002,930.002,840.002,930.002,223.134,633,100
2023-10-102,970.002,980.002,840.002,860.002,170.028,942,900
2023-10-092,930.003,020.002,930.002,970.002,253.485,934,200
2023-10-062,830.002,940.002,780.002,930.002,223.136,166,300
2023-10-052,870.002,960.002,810.002,830.002,147.256,424,000
2023-10-043,030.003,070.002,800.002,860.002,170.0215,148,000
2023-10-033,170.003,170.003,030.003,040.002,306.598,866,100
2023-10-023,150.003,210.003,130.003,170.002,405.232,525,900
2023-09-293,130.003,190.003,130.003,180.002,412.824,475,100
2023-09-273,160.003,170.003,110.003,110.002,359.701,688,700
2023-09-263,080.003,170.003,080.003,160.002,397.644,706,200
2023-09-253,110.003,140.003,080.003,080.002,336.944,401,900
2023-09-223,150.003,200.003,080.003,110.002,359.705,958,600
2023-09-213,250.003,290.003,150.003,160.002,397.645,703,300
2023-09-203,360.003,420.003,230.003,250.002,465.9312,646,800
2023-09-193,180.003,360.003,180.003,340.002,534.2119,848,300
2023-09-183,200.003,220.003,110.003,180.002,412.823,750,700
2023-09-153,200.003,230.003,130.003,200.002,427.995,369,500
2023-09-143,120.003,250.003,010.003,190.002,420.4015,658,900
2023-09-133,120.003,150.003,100.003,100.002,352.122,819,900
2023-09-123,160.003,160.003,110.003,130.002,374.881,797,400
2023-09-113,160.003,180.003,130.003,160.002,397.643,106,600
2023-09-083,190.003,190.003,120.003,160.002,397.644,354,400
2023-09-073,100.003,190.003,070.003,190.002,420.405,827,000
2023-09-063,100.003,110.003,050.003,100.002,352.124,877,800
2023-09-053,120.003,140.003,080.003,080.002,336.943,458,600
2023-09-043,040.003,120.003,040.003,100.002,352.125,847,300
2023-09-013,190.003,220.003,040.003,040.002,306.5912,675,100
2023-08-313,250.003,310.003,150.003,200.002,427.9924,725,400
2023-08-303,110.003,250.003,080.003,240.002,458.3413,292,700
2023-08-293,100.003,110.003,020.003,100.002,352.128,155,800
2023-08-283,170.003,190.003,000.003,020.002,291.4215,647,000
2023-08-253,240.003,270.003,120.003,170.002,405.237,238,600
2023-08-243,230.003,320.003,200.003,240.002,458.3412,894,300
2023-08-233,040.003,270.003,040.003,230.002,450.7515,604,400
2023-08-223,030.003,130.002,970.003,040.002,306.5913,802,300
2023-08-213,230.003,280.003,020.003,030.002,299.0020,140,100
2023-08-183,200.003,240.003,060.003,220.002,443.1623,917,900
2023-08-163,370.003,400.003,170.003,200.002,427.9919,366,500
2023-08-153,460.003,460.003,330.003,370.002,556.985,675,800
2023-08-143,470.003,520.003,300.003,380.002,564.5612,740,200
2023-08-113,550.003,600.003,400.003,470.002,632.8510,165,300
2023-08-103,450.003,620.003,410.003,450.002,617.6815,409,500
2023-08-093,310.003,510.003,300.003,450.002,617.6812,572,400
2023-08-083,400.003,450.003,300.003,310.002,511.457,027,100
2023-08-073,280.003,400.003,250.003,390.002,572.1511,706,400
2023-08-043,200.003,320.003,160.003,270.002,481.1011,491,200
← NewerPage 13 of 21 · 1,218 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.