Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,395.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,016.01 | 2,248,100 |
| 2023-01-24 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,008.78 | 1,887,400 |
| 2023-01-20 | 1,380.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,001.54 | 1,466,100 |
| 2023-01-19 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 997.93 | 2,329,500 |
| 2023-01-18 | 1,390.00 | 1,400.00 | 1,370.00 | 1,375.00 | 994.31 | 4,198,600 |
| 2023-01-17 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,005.16 | 865,300 |
| 2023-01-16 | 1,410.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,012.39 | 335,200 |
| 2023-01-13 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,012.39 | 726,400 |
| 2023-01-12 | 1,380.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,012.39 | 847,600 |
| 2023-01-11 | 1,390.00 | 1,390.00 | 1,365.00 | 1,380.00 | 997.93 | 1,057,900 |
| 2023-01-10 | 1,405.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,005.16 | 1,199,800 |
| 2023-01-09 | 1,410.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,012.39 | 1,122,900 |
| 2023-01-06 | 1,400.00 | 1,430.00 | 1,380.00 | 1,400.00 | 1,012.39 | 961,900 |
| 2023-01-05 | 1,455.00 | 1,455.00 | 1,395.00 | 1,400.00 | 1,012.39 | 2,683,000 |
| 2023-01-04 | 1,450.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,052.16 | 1,142,300 |
| 2023-01-03 | 1,445.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,048.55 | 1,220,300 |
| 2023-01-02 | 1,460.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,044.93 | 1,193,800 |
| 2022-12-30 | 1,450.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,055.78 | 1,583,800 |
| 2022-12-29 | 1,415.00 | 1,445.00 | 1,395.00 | 1,445.00 | 1,044.93 | 1,272,100 |
| 2022-12-28 | 1,440.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,023.24 | 1,505,700 |
| 2022-12-27 | 1,410.00 | 1,445.00 | 1,405.00 | 1,440.00 | 1,041.32 | 2,043,300 |
| 2022-12-26 | 1,375.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,016.01 | 1,457,200 |
| 2022-12-23 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 990.70 | 829,400 |
| 2022-12-22 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,005.16 | 758,000 |
| 2022-12-21 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 994.31 | 1,864,400 |
| 2022-12-20 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,005.16 | 1,381,900 |
| 2022-12-19 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,016.01 | 596,600 |
| 2022-12-16 | 1,415.00 | 1,445.00 | 1,385.00 | 1,420.00 | 1,026.85 | 1,389,600 |
| 2022-12-15 | 1,435.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,023.24 | 788,800 |
| 2022-12-14 | 1,440.00 | 1,445.00 | 1,420.00 | 1,425.00 | 1,030.47 | 926,400 |
| 2022-12-13 | 1,455.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,037.70 | 1,705,000 |
| 2022-12-12 | 1,410.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,041.32 | 1,354,300 |
| 2022-12-09 | 1,460.00 | 1,460.00 | 1,405.00 | 1,410.00 | 1,019.62 | 3,038,800 |
| 2022-12-08 | 1,465.00 | 1,465.00 | 1,405.00 | 1,460.00 | 1,055.78 | 3,614,300 |
| 2022-12-07 | 1,480.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,059.39 | 1,460,900 |
| 2022-12-06 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,070.24 | 2,977,900 |
| 2022-12-05 | 1,565.00 | 1,565.00 | 1,490.00 | 1,490.00 | 1,077.47 | 4,779,400 |
| 2022-12-02 | 1,575.00 | 1,590.00 | 1,535.00 | 1,565.00 | 1,131.71 | 2,233,600 |
| 2022-12-01 | 1,520.00 | 1,580.00 | 1,520.00 | 1,575.00 | 1,138.94 | 6,209,200 |
| 2022-11-30 | 1,480.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,099.17 | 2,557,300 |
| 2022-11-29 | 1,490.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,070.24 | 985,700 |
| 2022-11-28 | 1,490.00 | 1,525.00 | 1,440.00 | 1,490.00 | 1,077.47 | 6,474,600 |
| 2022-11-25 | 1,515.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,077.47 | 1,538,600 |
| 2022-11-24 | 1,520.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,095.55 | 3,219,900 |
| 2022-11-23 | 1,540.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,095.55 | 1,870,600 |
| 2022-11-22 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,113.63 | 2,024,100 |
| 2022-11-21 | 1,525.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,110.01 | 2,189,000 |
| 2022-11-18 | 1,520.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,102.78 | 2,339,000 |
| 2022-11-17 | 1,515.00 | 1,530.00 | 1,455.00 | 1,520.00 | 1,099.17 | 4,369,400 |
| 2022-11-16 | 1,515.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,084.70 | 3,446,200 |
| 2022-11-15 | 1,525.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,095.55 | 3,135,500 |
| 2022-11-14 | 1,515.00 | 1,555.00 | 1,495.00 | 1,525.00 | 1,102.78 | 4,785,300 |
| 2022-11-11 | 1,430.00 | 1,530.00 | 1,430.00 | 1,515.00 | 1,095.55 | 7,555,200 |
| 2022-11-10 | 1,450.00 | 1,455.00 | 1,405.00 | 1,430.00 | 1,034.09 | 3,034,100 |
| 2022-11-09 | 1,455.00 | 1,495.00 | 1,435.00 | 1,450.00 | 1,048.55 | 3,923,500 |
| 2022-11-08 | 1,425.00 | 1,495.00 | 1,405.00 | 1,480.00 | 1,070.24 | 8,525,100 |
| 2022-11-07 | 1,345.00 | 1,450.00 | 1,345.00 | 1,425.00 | 1,030.47 | 15,747,800 |
| 2022-11-04 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 965.39 | 5,506,200 |
| 2022-11-03 | 1,315.00 | 1,320.00 | 1,305.00 | 1,320.00 | 954.54 | 3,402,300 |
| 2022-11-02 | 1,335.00 | 1,340.00 | 1,305.00 | 1,315.00 | 950.92 | 3,808,800 |
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.