Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,830.00 | 1,845.00 | 1,800.00 | 1,835.00 | 1,392.30 | 3,651,700 |
| 2023-04-28 | 1,820.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,388.51 | 4,433,000 |
| 2023-04-27 | 1,860.00 | 1,885.00 | 1,810.00 | 1,820.00 | 1,380.92 | 5,960,800 |
| 2023-04-26 | 1,900.00 | 1,930.00 | 1,865.00 | 1,875.00 | 1,355.88 | 12,639,300 |
| 2023-04-18 | 1,795.00 | 1,900.00 | 1,785.00 | 1,900.00 | 1,373.96 | 19,460,100 |
| 2023-04-17 | 1,730.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,243.79 | 2,701,100 |
| 2023-04-14 | 1,765.00 | 1,775.00 | 1,710.00 | 1,730.00 | 1,251.03 | 4,243,200 |
| 2023-04-13 | 1,770.00 | 1,785.00 | 1,730.00 | 1,760.00 | 1,272.72 | 11,687,700 |
| 2023-04-12 | 1,645.00 | 1,770.00 | 1,630.00 | 1,770.00 | 1,279.95 | 19,704,700 |
| 2023-04-11 | 1,605.00 | 1,670.00 | 1,605.00 | 1,640.00 | 1,185.94 | 7,244,800 |
| 2023-04-10 | 1,600.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,160.63 | 5,247,700 |
| 2023-04-06 | 1,595.00 | 1,640.00 | 1,585.00 | 1,590.00 | 1,149.79 | 9,592,900 |
| 2023-04-05 | 1,675.00 | 1,675.00 | 1,580.00 | 1,580.00 | 1,142.56 | 16,877,500 |
| 2023-04-04 | 1,680.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,211.25 | 1,437,500 |
| 2023-04-03 | 1,700.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,211.25 | 2,707,500 |
| 2023-03-31 | 1,695.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,222.10 | 2,120,600 |
| 2023-03-30 | 1,675.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,222.10 | 5,005,800 |
| 2023-03-29 | 1,725.00 | 1,725.00 | 1,655.00 | 1,670.00 | 1,207.64 | 11,191,900 |
| 2023-03-28 | 1,730.00 | 1,735.00 | 1,675.00 | 1,720.00 | 1,243.79 | 3,915,600 |
| 2023-03-27 | 1,735.00 | 1,780.00 | 1,725.00 | 1,725.00 | 1,247.41 | 3,430,500 |
| 2023-03-24 | 1,680.00 | 1,730.00 | 1,680.00 | 1,725.00 | 1,247.41 | 3,940,700 |
| 2023-03-21 | 1,685.00 | 1,705.00 | 1,675.00 | 1,680.00 | 1,214.87 | 1,400,000 |
| 2023-03-20 | 1,710.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,211.25 | 2,696,900 |
| 2023-03-17 | 1,680.00 | 1,740.00 | 1,670.00 | 1,715.00 | 1,240.18 | 5,790,600 |
| 2023-03-16 | 1,690.00 | 1,705.00 | 1,630.00 | 1,680.00 | 1,214.87 | 5,288,300 |
| 2023-03-15 | 1,670.00 | 1,720.00 | 1,660.00 | 1,690.00 | 1,222.10 | 6,558,200 |
| 2023-03-14 | 1,730.00 | 1,730.00 | 1,665.00 | 1,670.00 | 1,207.64 | 10,228,200 |
| 2023-03-13 | 1,780.00 | 1,795.00 | 1,700.00 | 1,730.00 | 1,251.03 | 3,526,100 |
| 2023-03-10 | 1,780.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,265.49 | 4,460,900 |
| 2023-03-09 | 1,780.00 | 1,815.00 | 1,775.00 | 1,780.00 | 1,287.18 | 4,448,100 |
| 2023-03-08 | 1,830.00 | 1,845.00 | 1,770.00 | 1,780.00 | 1,287.18 | 6,765,400 |
| 2023-03-07 | 1,825.00 | 1,850.00 | 1,770.00 | 1,845.00 | 1,334.19 | 7,827,000 |
| 2023-03-06 | 1,780.00 | 1,825.00 | 1,765.00 | 1,825.00 | 1,319.72 | 8,951,200 |
| 2023-03-03 | 1,815.00 | 1,855.00 | 1,735.00 | 1,785.00 | 1,290.80 | 14,528,700 |
| 2023-03-02 | 1,660.00 | 1,825.00 | 1,645.00 | 1,810.00 | 1,308.88 | 18,573,600 |
| 2023-03-01 | 1,730.00 | 1,745.00 | 1,680.00 | 1,685.00 | 1,218.48 | 5,174,100 |
| 2023-02-28 | 1,705.00 | 1,780.00 | 1,690.00 | 1,730.00 | 1,251.03 | 10,971,100 |
| 2023-02-27 | 1,740.00 | 1,755.00 | 1,660.00 | 1,705.00 | 1,232.95 | 8,205,200 |
| 2023-02-24 | 1,755.00 | 1,785.00 | 1,720.00 | 1,730.00 | 1,251.03 | 12,924,300 |
| 2023-02-23 | 1,645.00 | 1,755.00 | 1,640.00 | 1,755.00 | 1,269.10 | 15,281,600 |
| 2023-02-22 | 1,600.00 | 1,685.00 | 1,565.00 | 1,650.00 | 1,193.17 | 25,990,800 |
| 2023-02-21 | 1,420.00 | 1,550.00 | 1,410.00 | 1,545.00 | 1,117.25 | 17,279,200 |
| 2023-02-20 | 1,415.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,026.85 | 3,027,800 |
| 2023-02-17 | 1,415.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,023.24 | 7,871,900 |
| 2023-02-16 | 1,380.00 | 1,425.00 | 1,365.00 | 1,415.00 | 1,023.24 | 7,596,800 |
| 2023-02-15 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 990.70 | 4,772,900 |
| 2023-02-14 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 976.23 | 4,011,900 |
| 2023-02-13 | 1,340.00 | 1,355.00 | 1,335.00 | 1,340.00 | 969.00 | 3,087,200 |
| 2023-02-10 | 1,350.00 | 1,360.00 | 1,335.00 | 1,340.00 | 969.00 | 6,105,700 |
| 2023-02-09 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 976.23 | 3,238,500 |
| 2023-02-08 | 1,355.00 | 1,370.00 | 1,345.00 | 1,350.00 | 976.23 | 3,425,800 |
| 2023-02-07 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 976.23 | 4,892,300 |
| 2023-02-06 | 1,350.00 | 1,375.00 | 1,350.00 | 1,360.00 | 983.47 | 1,875,700 |
| 2023-02-03 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 976.23 | 5,745,900 |
| 2023-02-02 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 990.70 | 3,252,000 |
| 2023-02-01 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 983.47 | 5,952,900 |
| 2023-01-31 | 1,350.00 | 1,375.00 | 1,340.00 | 1,360.00 | 983.47 | 3,376,000 |
| 2023-01-30 | 1,385.00 | 1,400.00 | 1,350.00 | 1,350.00 | 976.23 | 6,956,400 |
| 2023-01-27 | 1,420.00 | 1,435.00 | 1,370.00 | 1,385.00 | 1,001.54 | 5,352,200 |
| 2023-01-26 | 1,420.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,026.85 | 1,219,600 |
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.