Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,090.003,220.003,040.003,200.002,427.9912,604,200
2023-08-022,960.003,130.002,940.003,090.002,344.5318,153,400
2023-08-012,940.003,020.002,910.002,960.002,245.898,701,300
2023-07-313,060.003,060.002,900.002,930.002,223.1316,587,900
2023-07-283,140.003,170.002,860.003,060.002,321.7723,142,100
2023-07-273,070.003,160.003,040.003,130.002,374.8811,153,100
2023-07-262,930.003,080.002,890.003,050.002,314.1813,283,700
2023-07-252,840.002,950.002,790.002,930.002,223.138,872,000
2023-07-242,790.002,890.002,770.002,840.002,154.849,561,100
2023-07-212,790.002,810.002,730.002,780.002,109.326,673,000
2023-07-202,670.002,800.002,660.002,790.002,116.9020,893,100
2023-07-182,640.002,670.002,610.002,660.002,018.275,250,800
2023-07-172,630.002,660.002,600.002,640.002,003.094,460,500
2023-07-142,680.002,680.002,610.002,620.001,987.926,088,600
2023-07-132,650.002,680.002,620.002,680.002,033.447,007,400
2023-07-122,700.002,720.002,630.002,640.002,003.098,584,000
2023-07-112,570.002,700.002,540.002,700.002,048.6212,817,700
2023-07-102,590.002,650.002,560.002,570.001,949.987,572,300
2023-07-072,700.002,720.002,580.002,590.001,965.1511,302,900
2023-07-062,750.002,820.002,660.002,690.002,041.0312,533,700
2023-07-052,800.002,870.002,730.002,750.002,086.558,078,100
2023-07-042,600.002,840.002,600.002,800.002,124.4923,282,500
2023-07-032,480.002,620.002,470.002,600.001,972.7411,748,700
2023-06-272,530.002,530.002,440.002,480.001,881.693,238,300
2023-06-262,520.002,530.002,430.002,440.001,851.347,282,500
2023-06-232,520.002,560.002,480.002,520.001,912.042,505,600
2023-06-222,520.002,550.002,460.002,520.001,912.046,607,100
2023-06-212,380.002,540.002,360.002,520.001,912.0410,751,500
2023-06-202,450.002,480.002,350.002,380.001,805.828,060,000
2023-06-192,500.002,520.002,410.002,450.001,858.934,891,900
2023-06-162,420.002,500.002,400.002,500.001,896.8718,714,700
2023-06-152,410.002,420.002,340.002,420.001,836.175,789,900
2023-06-142,430.002,450.002,390.002,410.001,828.584,136,300
2023-06-132,380.002,450.002,330.002,430.001,843.757,056,100
2023-06-122,310.002,380.002,260.002,380.001,805.827,178,900
2023-06-092,300.002,350.002,200.002,310.001,752.7113,638,500
2023-06-082,150.002,270.002,130.002,250.001,707.1831,578,500
2023-06-072,080.002,160.002,080.002,150.001,631.317,288,800
2023-06-062,110.002,140.002,080.002,080.001,578.195,670,000
2023-06-052,060.002,170.002,010.002,110.001,600.9616,685,000
2023-05-312,030.002,070.001,980.002,070.001,570.615,643,200
2023-05-301,970.002,040.001,970.002,030.001,540.263,605,300
2023-05-291,990.002,000.001,960.001,970.001,494.735,251,700
2023-05-262,040.002,050.001,990.001,990.001,509.913,889,500
2023-05-251,980.002,060.001,965.002,040.001,547.847,589,600
2023-05-242,020.002,030.001,975.001,980.001,502.323,885,900
2023-05-232,060.002,100.002,010.002,010.001,525.086,153,400
2023-05-221,970.002,080.001,945.002,050.001,555.439,044,800
2023-05-192,000.002,030.001,935.001,970.001,494.736,157,900
2023-05-171,995.002,020.001,980.001,985.001,506.114,397,100
2023-05-162,080.002,090.001,995.001,995.001,513.707,277,900
2023-05-152,150.002,150.002,040.002,080.001,578.196,785,100
2023-05-122,060.002,240.002,040.002,110.001,600.9621,564,600
2023-05-112,000.002,120.001,975.002,060.001,563.0212,235,300
2023-05-102,110.002,150.002,000.002,000.001,517.4911,380,400
2023-05-091,895.002,190.001,820.002,110.001,600.9626,642,900
2023-05-081,815.001,895.001,815.001,880.001,426.446,714,900
2023-05-051,815.001,825.001,785.001,815.001,377.132,417,600
2023-05-041,800.001,840.001,790.001,815.001,377.132,471,900
2023-05-031,835.001,840.001,785.001,800.001,365.744,992,900
← NewerPage 14 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.