Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 791.82 | 1,369,700 |
| 2022-05-10 | 1,130.00 | 1,130.00 | 1,085.00 | 1,120.00 | 795.37 | 4,260,000 |
| 2022-05-09 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 795.37 | 3,188,700 |
| 2022-04-28 | 1,140.00 | 1,155.00 | 1,130.00 | 1,145.00 | 813.12 | 4,340,000 |
| 2022-04-27 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 802.47 | 3,158,000 |
| 2022-04-26 | 1,130.00 | 1,145.00 | 1,085.00 | 1,120.00 | 795.37 | 3,980,200 |
| 2022-04-25 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 777.61 | 2,406,000 |
| 2022-04-22 | 1,140.00 | 1,140.00 | 1,085.00 | 1,110.00 | 788.27 | 4,293,900 |
| 2022-04-21 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 795.37 | 4,290,500 |
| 2022-04-20 | 1,170.00 | 1,190.00 | 1,125.00 | 1,150.00 | 788.51 | 8,486,200 |
| 2022-04-19 | 1,175.00 | 1,180.00 | 1,160.00 | 1,170.00 | 802.22 | 3,328,300 |
| 2022-04-18 | 1,185.00 | 1,200.00 | 1,165.00 | 1,170.00 | 802.22 | 4,349,100 |
| 2022-04-14 | 1,165.00 | 1,185.00 | 1,165.00 | 1,185.00 | 812.51 | 3,194,300 |
| 2022-04-13 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 798.80 | 3,075,400 |
| 2022-04-12 | 1,170.00 | 1,180.00 | 1,145.00 | 1,155.00 | 791.94 | 4,338,000 |
| 2022-04-11 | 1,165.00 | 1,200.00 | 1,165.00 | 1,170.00 | 802.22 | 9,947,500 |
| 2022-04-08 | 1,130.00 | 1,170.00 | 1,125.00 | 1,165.00 | 798.80 | 7,337,700 |
| 2022-04-07 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 774.80 | 2,547,600 |
| 2022-04-06 | 1,115.00 | 1,130.00 | 1,110.00 | 1,125.00 | 771.37 | 2,749,700 |
| 2022-04-05 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 764.51 | 1,116,600 |
| 2022-04-04 | 1,100.00 | 1,125.00 | 1,095.00 | 1,115.00 | 764.51 | 2,567,000 |
| 2022-04-01 | 1,125.00 | 1,130.00 | 1,100.00 | 1,100.00 | 754.23 | 3,294,800 |
| 2022-03-31 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 771.37 | 1,906,000 |
| 2022-03-30 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 767.94 | 2,523,200 |
| 2022-03-29 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 767.94 | 5,622,000 |
| 2022-03-28 | 1,085.00 | 1,120.00 | 1,080.00 | 1,120.00 | 767.94 | 4,443,600 |
| 2022-03-25 | 1,095.00 | 1,110.00 | 1,080.00 | 1,085.00 | 743.94 | 2,892,800 |
| 2022-03-24 | 1,080.00 | 1,095.00 | 1,075.00 | 1,095.00 | 750.80 | 2,571,000 |
| 2022-03-23 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 740.51 | 2,116,800 |
| 2022-03-22 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 740.51 | 1,098,800 |
| 2022-03-21 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 737.09 | 1,776,800 |
| 2022-03-18 | 1,070.00 | 1,080.00 | 1,065.00 | 1,065.00 | 730.23 | 1,184,100 |
| 2022-03-17 | 1,075.00 | 1,085.00 | 1,070.00 | 1,070.00 | 733.66 | 2,206,500 |
| 2022-03-16 | 1,060.00 | 1,085.00 | 1,055.00 | 1,070.00 | 733.66 | 1,825,800 |
| 2022-03-15 | 1,090.00 | 1,120.00 | 1,055.00 | 1,055.00 | 723.37 | 11,283,100 |
| 2022-03-14 | 1,065.00 | 1,105.00 | 1,065.00 | 1,090.00 | 747.37 | 9,562,100 |
| 2022-03-11 | 1,075.00 | 1,085.00 | 1,075.00 | 1,075.00 | 737.09 | 1,261,300 |
| 2022-03-10 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 737.09 | 1,994,600 |
| 2022-03-09 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 733.66 | 3,574,300 |
| 2022-03-08 | 1,055.00 | 1,085.00 | 1,050.00 | 1,070.00 | 733.66 | 6,189,200 |
| 2022-03-07 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 719.94 | 2,741,300 |
| 2022-03-04 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 723.37 | 3,879,800 |
| 2022-03-02 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 726.80 | 1,719,500 |
| 2022-03-01 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 726.80 | 3,784,300 |
| 2022-02-25 | 1,055.00 | 1,080.00 | 1,045.00 | 1,055.00 | 723.37 | 7,403,800 |
| 2022-02-24 | 1,090.00 | 1,095.00 | 1,050.00 | 1,055.00 | 723.37 | 8,607,200 |
| 2022-02-23 | 1,095.00 | 1,120.00 | 1,080.00 | 1,085.00 | 743.94 | 6,532,200 |
| 2022-02-22 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 743.94 | 2,019,900 |
| 2022-02-21 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 743.94 | 3,628,600 |
| 2022-02-18 | 1,090.00 | 1,105.00 | 1,075.00 | 1,100.00 | 754.23 | 1,860,000 |
| 2022-02-17 | 1,105.00 | 1,115.00 | 1,090.00 | 1,090.00 | 747.37 | 2,656,500 |
| 2022-02-16 | 1,095.00 | 1,120.00 | 1,090.00 | 1,105.00 | 757.66 | 3,681,900 |
| 2022-02-15 | 1,080.00 | 1,105.00 | 1,070.00 | 1,090.00 | 747.37 | 3,151,600 |
| 2022-02-14 | 1,095.00 | 1,100.00 | 1,060.00 | 1,080.00 | 740.51 | 5,936,500 |
| 2022-02-11 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 750.80 | 2,721,600 |
| 2022-02-10 | 1,125.00 | 1,135.00 | 1,105.00 | 1,105.00 | 757.66 | 2,822,600 |
| 2022-02-09 | 1,150.00 | 1,160.00 | 1,120.00 | 1,125.00 | 771.37 | 8,213,600 |
| 2022-02-08 | 1,090.00 | 1,140.00 | 1,070.00 | 1,140.00 | 781.65 | 13,779,700 |
| 2022-02-07 | 1,080.00 | 1,090.00 | 1,065.00 | 1,065.00 | 730.23 | 4,803,800 |
| 2022-02-04 | 1,065.00 | 1,180.00 | 1,060.00 | 1,080.00 | 740.51 | 11,631,000 |
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.