Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 716.52 | 1,230,700 |
| 2022-02-02 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 716.52 | 2,562,300 |
| 2022-01-31 | 1,085.00 | 1,100.00 | 1,010.00 | 1,030.00 | 706.23 | 23,092,500 |
| 2022-01-28 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 743.94 | 766,300 |
| 2022-01-27 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 726.80 | 1,244,600 |
| 2022-01-26 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 733.66 | 931,100 |
| 2022-01-25 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 737.09 | 1,654,300 |
| 2022-01-24 | 1,095.00 | 1,110.00 | 1,090.00 | 1,090.00 | 747.37 | 1,026,100 |
| 2022-01-21 | 1,090.00 | 1,095.00 | 1,080.00 | 1,095.00 | 750.80 | 1,338,400 |
| 2022-01-20 | 1,090.00 | 1,105.00 | 1,080.00 | 1,090.00 | 747.37 | 1,187,700 |
| 2022-01-19 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 747.37 | 3,008,500 |
| 2022-01-18 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 761.08 | 2,599,500 |
| 2022-01-17 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 767.94 | 990,000 |
| 2022-01-14 | 1,115.00 | 1,120.00 | 1,110.00 | 1,115.00 | 764.51 | 896,900 |
| 2022-01-13 | 1,120.00 | 1,130.00 | 1,105.00 | 1,115.00 | 764.51 | 1,843,200 |
| 2022-01-12 | 1,120.00 | 1,135.00 | 1,120.00 | 1,120.00 | 767.94 | 1,102,600 |
| 2022-01-11 | 1,135.00 | 1,150.00 | 1,120.00 | 1,120.00 | 767.94 | 2,045,800 |
| 2022-01-10 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 778.23 | 2,085,800 |
| 2022-01-07 | 1,160.00 | 1,165.00 | 1,135.00 | 1,135.00 | 778.23 | 6,943,800 |
| 2022-01-06 | 1,225.00 | 1,225.00 | 1,155.00 | 1,160.00 | 795.37 | 5,066,800 |
| 2022-01-05 | 1,200.00 | 1,230.00 | 1,190.00 | 1,205.00 | 826.22 | 6,102,000 |
| 2022-01-04 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 822.79 | 1,890,600 |
| 2022-01-03 | 1,155.00 | 1,180.00 | 1,155.00 | 1,175.00 | 805.65 | 1,993,500 |
| 2021-12-30 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 791.94 | 910,000 |
| 2021-12-29 | 1,155.00 | 1,175.00 | 1,145.00 | 1,170.00 | 802.22 | 1,879,700 |
| 2021-12-28 | 1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 788.51 | 1,234,400 |
| 2021-12-27 | 1,150.00 | 1,175.00 | 1,145.00 | 1,155.00 | 791.94 | 3,536,800 |
| 2021-12-24 | 1,155.00 | 1,155.00 | 1,145.00 | 1,150.00 | 788.51 | 1,297,900 |
| 2021-12-23 | 1,145.00 | 1,180.00 | 1,145.00 | 1,155.00 | 791.94 | 1,978,900 |
| 2021-12-22 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 788.51 | 1,325,100 |
| 2021-12-21 | 1,170.00 | 1,185.00 | 1,140.00 | 1,160.00 | 795.37 | 2,281,100 |
| 2021-12-20 | 1,205.00 | 1,205.00 | 1,160.00 | 1,160.00 | 795.37 | 4,879,900 |
| 2021-12-17 | 1,230.00 | 1,235.00 | 1,200.00 | 1,205.00 | 826.22 | 4,165,200 |
| 2021-12-16 | 1,265.00 | 1,275.00 | 1,220.00 | 1,230.00 | 843.36 | 5,438,100 |
| 2021-12-15 | 1,275.00 | 1,325.00 | 1,265.00 | 1,265.00 | 867.36 | 7,332,400 |
| 2021-12-14 | 1,250.00 | 1,285.00 | 1,230.00 | 1,275.00 | 874.22 | 5,042,500 |
| 2021-12-13 | 1,235.00 | 1,255.00 | 1,225.00 | 1,250.00 | 857.08 | 2,025,300 |
| 2021-12-10 | 1,245.00 | 1,245.00 | 1,215.00 | 1,230.00 | 843.36 | 2,159,300 |
| 2021-12-09 | 1,240.00 | 1,245.00 | 1,225.00 | 1,240.00 | 850.22 | 950,100 |
| 2021-12-08 | 1,255.00 | 1,260.00 | 1,235.00 | 1,240.00 | 850.22 | 1,580,900 |
| 2021-12-07 | 1,265.00 | 1,285.00 | 1,235.00 | 1,250.00 | 857.08 | 3,912,400 |
| 2021-12-06 | 1,245.00 | 1,275.00 | 1,210.00 | 1,265.00 | 867.36 | 5,191,300 |
| 2021-12-03 | 1,230.00 | 1,270.00 | 1,230.00 | 1,235.00 | 846.79 | 5,544,500 |
| 2021-12-02 | 1,205.00 | 1,245.00 | 1,180.00 | 1,230.00 | 843.36 | 3,899,000 |
| 2021-12-01 | 1,245.00 | 1,275.00 | 1,205.00 | 1,205.00 | 826.22 | 8,334,000 |
| 2021-11-30 | 1,305.00 | 1,315.00 | 1,240.00 | 1,250.00 | 857.08 | 5,979,300 |
| 2021-11-29 | 1,280.00 | 1,305.00 | 1,255.00 | 1,305.00 | 894.79 | 4,553,600 |
| 2021-11-26 | 1,350.00 | 1,350.00 | 1,265.00 | 1,300.00 | 891.36 | 8,579,200 |
| 2021-11-25 | 1,360.00 | 1,370.00 | 1,345.00 | 1,345.00 | 922.21 | 2,389,500 |
| 2021-11-24 | 1,335.00 | 1,375.00 | 1,320.00 | 1,360.00 | 932.50 | 5,596,700 |
| 2021-11-23 | 1,375.00 | 1,400.00 | 1,335.00 | 1,335.00 | 915.36 | 5,792,000 |
| 2021-11-22 | 1,320.00 | 1,385.00 | 1,315.00 | 1,375.00 | 942.78 | 7,974,800 |
| 2021-11-19 | 1,320.00 | 1,340.00 | 1,295.00 | 1,315.00 | 901.64 | 5,974,100 |
| 2021-11-18 | 1,340.00 | 1,385.00 | 1,320.00 | 1,320.00 | 905.07 | 7,848,000 |
| 2021-11-17 | 1,300.00 | 1,360.00 | 1,295.00 | 1,350.00 | 925.64 | 13,738,900 |
| 2021-11-16 | 1,235.00 | 1,305.00 | 1,225.00 | 1,290.00 | 884.50 | 14,567,300 |
| 2021-11-15 | 1,250.00 | 1,265.00 | 1,230.00 | 1,235.00 | 846.79 | 2,901,900 |
| 2021-11-12 | 1,250.00 | 1,270.00 | 1,200.00 | 1,250.00 | 857.08 | 9,907,000 |
| 2021-11-11 | 1,260.00 | 1,305.00 | 1,240.00 | 1,250.00 | 857.08 | 19,368,000 |
| 2021-11-10 | 1,180.00 | 1,275.00 | 1,175.00 | 1,255.00 | 860.51 | 18,549,700 |
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.