Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,240.00 | 1,265.00 | 1,235.00 | 1,250.00 | 887.69 | 2,967,800 |
| 2022-08-05 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 880.59 | 5,902,800 |
| 2022-08-04 | 1,190.00 | 1,220.00 | 1,180.00 | 1,205.00 | 855.73 | 4,648,600 |
| 2022-08-03 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 841.53 | 2,042,400 |
| 2022-08-02 | 1,175.00 | 1,180.00 | 1,165.00 | 1,170.00 | 830.87 | 1,112,300 |
| 2022-08-01 | 1,185.00 | 1,185.00 | 1,165.00 | 1,175.00 | 834.43 | 1,830,800 |
| 2022-07-29 | 1,185.00 | 1,200.00 | 1,165.00 | 1,165.00 | 827.32 | 3,705,300 |
| 2022-07-28 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 841.53 | 4,772,400 |
| 2022-07-27 | 1,145.00 | 1,160.00 | 1,130.00 | 1,160.00 | 823.77 | 1,434,800 |
| 2022-07-26 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 809.57 | 493,000 |
| 2022-07-25 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 813.12 | 865,300 |
| 2022-07-22 | 1,145.00 | 1,155.00 | 1,140.00 | 1,150.00 | 816.67 | 543,300 |
| 2022-07-21 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 813.12 | 379,700 |
| 2022-07-20 | 1,140.00 | 1,155.00 | 1,135.00 | 1,140.00 | 809.57 | 1,116,000 |
| 2022-07-19 | 1,120.00 | 1,155.00 | 1,115.00 | 1,140.00 | 809.57 | 1,451,900 |
| 2022-07-18 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 795.37 | 633,800 |
| 2022-07-15 | 1,125.00 | 1,125.00 | 1,115.00 | 1,120.00 | 795.37 | 685,500 |
| 2022-07-14 | 1,115.00 | 1,125.00 | 1,105.00 | 1,125.00 | 798.92 | 596,900 |
| 2022-07-13 | 1,120.00 | 1,130.00 | 1,115.00 | 1,120.00 | 795.37 | 509,800 |
| 2022-07-12 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 795.37 | 597,700 |
| 2022-07-11 | 1,135.00 | 1,140.00 | 1,120.00 | 1,120.00 | 795.37 | 683,900 |
| 2022-07-08 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 806.02 | 1,344,100 |
| 2022-07-07 | 1,110.00 | 1,125.00 | 1,100.00 | 1,125.00 | 798.92 | 955,500 |
| 2022-07-06 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 784.72 | 1,354,100 |
| 2022-07-05 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 781.16 | 1,453,000 |
| 2022-07-04 | 1,120.00 | 1,120.00 | 1,085.00 | 1,095.00 | 777.61 | 3,040,600 |
| 2022-07-01 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 795.37 | 2,878,000 |
| 2022-06-30 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 809.57 | 5,636,700 |
| 2022-06-29 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 834.43 | 1,535,500 |
| 2022-06-28 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 841.53 | 1,344,500 |
| 2022-06-27 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 841.53 | 863,200 |
| 2022-06-24 | 1,185.00 | 1,190.00 | 1,175.00 | 1,185.00 | 841.53 | 2,839,100 |
| 2022-06-23 | 1,195.00 | 1,195.00 | 1,175.00 | 1,185.00 | 841.53 | 1,616,600 |
| 2022-06-22 | 1,180.00 | 1,210.00 | 1,180.00 | 1,185.00 | 841.53 | 2,215,000 |
| 2022-06-21 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 837.98 | 2,498,000 |
| 2022-06-20 | 1,200.00 | 1,215.00 | 1,185.00 | 1,185.00 | 841.53 | 2,724,900 |
| 2022-06-17 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 852.18 | 2,866,800 |
| 2022-06-16 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 862.83 | 3,883,400 |
| 2022-06-15 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 852.18 | 4,450,200 |
| 2022-06-14 | 1,190.00 | 1,230.00 | 1,170.00 | 1,230.00 | 873.48 | 5,614,700 |
| 2022-06-13 | 1,210.00 | 1,220.00 | 1,165.00 | 1,190.00 | 845.08 | 6,795,400 |
| 2022-06-10 | 1,230.00 | 1,230.00 | 1,210.00 | 1,215.00 | 862.83 | 4,192,800 |
| 2022-06-09 | 1,250.00 | 1,260.00 | 1,205.00 | 1,230.00 | 873.48 | 5,071,600 |
| 2022-06-08 | 1,285.00 | 1,285.00 | 1,230.00 | 1,240.00 | 880.59 | 5,131,900 |
| 2022-06-07 | 1,195.00 | 1,245.00 | 1,195.00 | 1,235.00 | 877.03 | 9,521,200 |
| 2022-06-06 | 1,165.00 | 1,200.00 | 1,160.00 | 1,195.00 | 848.63 | 4,607,400 |
| 2022-06-03 | 1,180.00 | 1,190.00 | 1,145.00 | 1,160.00 | 823.77 | 3,357,200 |
| 2022-06-02 | 1,170.00 | 1,200.00 | 1,165.00 | 1,180.00 | 837.98 | 3,267,000 |
| 2022-05-31 | 1,180.00 | 1,220.00 | 1,160.00 | 1,170.00 | 830.87 | 4,215,400 |
| 2022-05-30 | 1,105.00 | 1,185.00 | 1,105.00 | 1,170.00 | 830.87 | 8,558,400 |
| 2022-05-27 | 1,115.00 | 1,115.00 | 1,100.00 | 1,105.00 | 784.72 | 2,486,500 |
| 2022-05-25 | 1,115.00 | 1,120.00 | 1,085.00 | 1,105.00 | 784.72 | 2,566,600 |
| 2022-05-24 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 791.82 | 1,440,100 |
| 2022-05-23 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 781.16 | 2,437,600 |
| 2022-05-20 | 1,100.00 | 1,120.00 | 1,095.00 | 1,115.00 | 791.82 | 2,704,200 |
| 2022-05-19 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 777.61 | 1,854,900 |
| 2022-05-18 | 1,105.00 | 1,120.00 | 1,100.00 | 1,115.00 | 791.82 | 2,246,200 |
| 2022-05-17 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 784.72 | 3,392,300 |
| 2022-05-13 | 1,100.00 | 1,110.00 | 1,085.00 | 1,105.00 | 784.72 | 1,395,100 |
| 2022-05-12 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 781.16 | 3,287,800 |
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.