Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1,180.00 | 1,275.00 | 1,175.00 | 1,255.00 | 860.51 | 18,549,700 |
| 2021-11-09 | 1,135.00 | 1,175.00 | 1,135.00 | 1,175.00 | 805.65 | 7,647,500 |
| 2021-11-08 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 771.37 | 1,243,400 |
| 2021-11-05 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 767.94 | 1,115,800 |
| 2021-11-04 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 771.37 | 826,600 |
| 2021-11-03 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 767.94 | 1,108,500 |
| 2021-11-02 | 1,135.00 | 1,135.00 | 1,110.00 | 1,110.00 | 761.08 | 1,355,100 |
| 2021-11-01 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 778.23 | 996,000 |
| 2021-10-29 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 774.80 | 1,809,000 |
| 2021-10-28 | 1,150.00 | 1,160.00 | 1,110.00 | 1,120.00 | 767.94 | 2,816,400 |
| 2021-10-27 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 774.80 | 2,247,100 |
| 2021-10-26 | 1,180.00 | 1,185.00 | 1,145.00 | 1,150.00 | 788.51 | 3,790,000 |
| 2021-10-25 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 802.22 | 4,910,200 |
| 2021-10-22 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 788.51 | 2,283,900 |
| 2021-10-21 | 1,170.00 | 1,180.00 | 1,140.00 | 1,150.00 | 788.51 | 2,701,700 |
| 2021-10-19 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 798.80 | 1,805,300 |
| 2021-10-18 | 1,145.00 | 1,170.00 | 1,140.00 | 1,155.00 | 791.94 | 3,100,300 |
| 2021-10-15 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 781.65 | 2,393,700 |
| 2021-10-14 | 1,105.00 | 1,145.00 | 1,100.00 | 1,140.00 | 781.65 | 4,287,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.