Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,600.002,600.002,550.002,570.002,513.08780,000
2026-07-232,650.002,660.002,600.002,620.002,561.98764,500
2026-07-222,660.002,670.002,630.002,660.002,601.09519,300
2026-07-212,650.002,690.002,630.002,660.002,601.091,479,900
2026-07-202,640.002,690.002,630.002,640.002,581.533,489,100
2026-07-172,630.002,660.002,610.002,640.002,581.531,117,500
2026-07-162,600.002,700.002,570.002,640.002,581.533,892,600
2026-07-152,520.002,620.002,490.002,610.002,552.202,695,000
2026-07-142,470.002,520.002,460.002,520.002,464.191,477,200
2026-07-132,440.002,480.002,430.002,480.002,425.08846,500
2026-07-102,440.002,490.002,430.002,430.002,376.181,647,300
2026-07-092,410.002,440.002,400.002,430.002,376.18722,900
2026-07-082,460.002,460.002,400.002,410.002,356.63726,900
2026-07-072,410.002,480.002,380.002,460.002,405.522,007,500
2026-07-062,390.002,410.002,370.002,390.002,337.07883,100
2026-07-032,350.002,400.002,350.002,390.002,337.07896,300
2026-07-022,360.002,390.002,340.002,360.002,307.73768,000
2026-07-012,350.002,380.002,320.002,350.002,297.961,284,700
2026-06-302,390.002,390.002,330.002,350.002,297.96707,700
2026-06-292,420.002,430.002,380.002,390.002,337.071,030,600
2026-06-262,430.002,430.002,380.002,410.002,356.63498,200
2026-06-252,390.002,420.002,370.002,410.002,356.63687,700
2026-06-242,440.002,450.002,380.002,390.002,337.07870,300
2026-06-232,420.002,440.002,420.002,440.002,385.96448,700
2026-06-222,460.002,470.002,400.002,430.002,376.181,609,400
2026-06-192,450.002,470.002,430.002,460.002,405.521,843,300
2026-06-182,460.002,460.002,430.002,450.002,395.741,316,800
2026-06-172,500.002,510.002,440.002,460.002,405.521,272,200
2026-06-162,490.002,490.002,490.002,490.002,434.850
2026-06-152,420.002,520.002,420.002,490.002,434.851,192,300
2026-06-122,390.002,410.002,360.002,400.002,346.851,875,100
2026-06-112,410.002,440.002,370.002,390.002,337.071,805,800
2026-06-102,370.002,430.002,350.002,410.002,356.631,187,500
2026-06-092,290.002,370.002,230.002,350.002,297.961,680,400
2026-06-082,440.002,440.002,280.002,290.002,239.283,589,200
2026-06-052,500.002,530.002,440.002,440.002,385.964,913,200
2026-06-042,500.002,510.002,410.002,490.002,434.854,713,400
2026-06-032,510.002,530.002,460.002,500.002,444.636,894,700
2026-06-022,500.002,560.002,500.002,510.002,454.412,700,300
2026-06-012,530.002,530.002,530.002,530.002,473.970
2026-05-292,480.002,530.002,460.002,530.002,473.977,516,500
2026-05-282,500.002,500.002,500.002,500.002,444.630
2026-05-272,500.002,500.002,500.002,500.002,444.630
2026-05-262,530.002,530.002,470.002,500.002,444.634,707,200
2026-05-252,600.002,600.002,520.002,530.002,473.972,357,900
2026-05-222,540.002,560.002,500.002,560.002,503.302,742,800
2026-05-212,580.002,620.002,510.002,540.002,483.753,351,600
2026-05-202,580.002,630.002,540.002,550.002,493.533,698,500
2026-05-192,670.002,670.002,540.002,580.002,522.862,784,100
2026-05-182,590.002,670.002,490.002,630.002,571.754,212,300
2026-05-152,590.002,590.002,590.002,590.002,532.640
2026-05-142,590.002,590.002,590.002,590.002,532.640
2026-05-132,580.002,600.002,570.002,590.002,532.64489,400
2026-05-122,610.002,640.002,580.002,580.002,522.86804,100
2026-05-112,640.002,650.002,560.002,590.002,532.642,886,500
2026-05-082,630.002,700.002,620.002,640.002,581.532,015,200
2026-05-072,620.002,640.002,590.002,630.002,571.751,301,800
2026-05-062,580.002,610.002,570.002,590.002,532.641,897,200
2026-05-052,600.002,610.002,560.002,570.002,513.082,111,300
2026-05-042,580.002,620.002,580.002,600.002,542.421,377,900
← NewerPage 2 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1475.5200 IDR
2026-04-28170.0000 IDR
2025-10-1559.0000 IDR
2025-05-09133.0000 IDR
2024-10-1557.0000 IDR
2024-05-08132.0000 IDR
2023-10-1340.0000 IDR
2023-04-2788.0000 IDR
2022-10-1422.0000 IDR
2022-10-12100,000.0000 IDR
2022-04-2240.0000 IDR
2021-10-1211.0000 IDR
2021-04-2115.5000 IDR
2020-06-1842.0000 IDR
2019-10-0919.0000 IDR
2019-04-2436.0000 IDR
2019-04-22100,000.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.