Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,320.00 | 1,340.00 | 1,320.00 | 1,335.00 | 965.39 | 12,775,900 |
| 2022-10-31 | 1,230.00 | 1,320.00 | 1,230.00 | 1,320.00 | 954.54 | 26,632,100 |
| 2022-10-28 | 1,210.00 | 1,215.00 | 1,195.00 | 1,205.00 | 871.38 | 2,478,200 |
| 2022-10-27 | 1,205.00 | 1,215.00 | 1,200.00 | 1,210.00 | 875.00 | 2,246,700 |
| 2022-10-26 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 871.38 | 1,208,200 |
| 2022-10-25 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 875.00 | 725,700 |
| 2022-10-24 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 878.61 | 1,006,700 |
| 2022-10-21 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 867.76 | 1,781,800 |
| 2022-10-20 | 1,180.00 | 1,195.00 | 1,180.00 | 1,190.00 | 860.53 | 826,600 |
| 2022-10-19 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 856.92 | 1,869,400 |
| 2022-10-18 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | 853.30 | 631,900 |
| 2022-10-17 | 1,195.00 | 1,195.00 | 1,155.00 | 1,185.00 | 856.92 | 1,663,100 |
| 2022-10-14 | 1,220.00 | 1,225.00 | 1,195.00 | 1,195.00 | 864.15 | 2,713,200 |
| 2022-10-13 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 869.93 | 1,717,900 |
| 2022-10-12 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 869.93 | 2,060,700 |
| 2022-10-11 | 1,240.00 | 1,245.00 | 1,235.00 | 1,235.00 | 877.03 | 1,710,900 |
| 2022-10-10 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 880.59 | 1,624,900 |
| 2022-10-07 | 1,255.00 | 1,260.00 | 1,240.00 | 1,250.00 | 887.69 | 1,057,100 |
| 2022-10-06 | 1,260.00 | 1,265.00 | 1,250.00 | 1,255.00 | 891.24 | 742,800 |
| 2022-10-05 | 1,260.00 | 1,265.00 | 1,240.00 | 1,260.00 | 894.79 | 1,879,900 |
| 2022-10-04 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 880.59 | 1,581,500 |
| 2022-10-03 | 1,245.00 | 1,250.00 | 1,225.00 | 1,230.00 | 873.48 | 803,900 |
| 2022-09-30 | 1,255.00 | 1,255.00 | 1,215.00 | 1,245.00 | 884.14 | 3,423,200 |
| 2022-09-29 | 1,295.00 | 1,305.00 | 1,245.00 | 1,255.00 | 891.24 | 4,408,500 |
| 2022-09-28 | 1,315.00 | 1,315.00 | 1,290.00 | 1,295.00 | 919.64 | 2,352,600 |
| 2022-09-27 | 1,290.00 | 1,315.00 | 1,280.00 | 1,315.00 | 933.85 | 2,161,400 |
| 2022-09-26 | 1,320.00 | 1,325.00 | 1,285.00 | 1,290.00 | 916.09 | 4,173,800 |
| 2022-09-23 | 1,330.00 | 1,340.00 | 1,320.00 | 1,325.00 | 940.95 | 997,900 |
| 2022-09-22 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 944.50 | 1,662,400 |
| 2022-09-21 | 1,350.00 | 1,350.00 | 1,320.00 | 1,330.00 | 944.50 | 1,430,100 |
| 2022-09-20 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 958.70 | 2,762,400 |
| 2022-09-19 | 1,300.00 | 1,375.00 | 1,290.00 | 1,350.00 | 958.70 | 7,137,000 |
| 2022-09-16 | 1,275.00 | 1,330.00 | 1,275.00 | 1,300.00 | 923.19 | 5,008,800 |
| 2022-09-15 | 1,255.00 | 1,275.00 | 1,245.00 | 1,275.00 | 905.44 | 2,971,900 |
| 2022-09-14 | 1,270.00 | 1,270.00 | 1,245.00 | 1,255.00 | 891.24 | 2,577,700 |
| 2022-09-13 | 1,235.00 | 1,290.00 | 1,235.00 | 1,270.00 | 901.89 | 5,020,600 |
| 2022-09-12 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 877.03 | 1,321,800 |
| 2022-09-09 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 873.48 | 1,225,200 |
| 2022-09-08 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 873.48 | 1,221,100 |
| 2022-09-07 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 873.48 | 1,286,000 |
| 2022-09-06 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 873.48 | 809,600 |
| 2022-09-05 | 1,220.00 | 1,235.00 | 1,210.00 | 1,220.00 | 866.38 | 1,880,400 |
| 2022-09-02 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 866.38 | 3,077,700 |
| 2022-09-01 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 880.59 | 809,100 |
| 2022-08-31 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 880.59 | 1,373,800 |
| 2022-08-30 | 1,235.00 | 1,240.00 | 1,225.00 | 1,230.00 | 873.48 | 887,000 |
| 2022-08-29 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 877.03 | 1,076,800 |
| 2022-08-26 | 1,235.00 | 1,245.00 | 1,225.00 | 1,240.00 | 880.59 | 1,306,100 |
| 2022-08-25 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 877.03 | 1,233,100 |
| 2022-08-24 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 877.03 | 903,300 |
| 2022-08-23 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 873.48 | 951,700 |
| 2022-08-22 | 1,245.00 | 1,260.00 | 1,235.00 | 1,235.00 | 877.03 | 2,559,000 |
| 2022-08-19 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 884.14 | 2,727,500 |
| 2022-08-18 | 1,240.00 | 1,260.00 | 1,235.00 | 1,245.00 | 884.14 | 1,876,500 |
| 2022-08-16 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 880.59 | 1,545,500 |
| 2022-08-15 | 1,215.00 | 1,245.00 | 1,200.00 | 1,240.00 | 880.59 | 2,604,300 |
| 2022-08-12 | 1,230.00 | 1,230.00 | 1,205.00 | 1,210.00 | 859.28 | 3,870,500 |
| 2022-08-11 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 873.48 | 3,450,300 |
| 2022-08-10 | 1,235.00 | 1,240.00 | 1,220.00 | 1,240.00 | 880.59 | 3,314,500 |
| 2022-08-09 | 1,250.00 | 1,260.00 | 1,230.00 | 1,235.00 | 877.03 | 2,808,200 |
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.