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
2026-05-012,570.002,570.002,570.002,570.002,513.080
2026-04-302,630.002,650.002,530.002,570.002,513.082,613,900
2026-04-292,640.002,680.002,600.002,630.002,571.752,828,400
2026-04-282,620.002,660.002,600.002,640.002,581.532,316,400
2026-04-272,790.002,800.002,740.002,750.002,522.864,263,400
2026-04-242,810.002,850.002,750.002,780.002,550.383,784,500
2026-04-232,860.002,860.002,810.002,810.002,577.913,231,300
2026-04-222,850.002,860.002,800.002,840.002,605.433,589,100
2026-04-212,730.002,810.002,700.002,800.002,568.735,992,300
2026-04-202,740.002,750.002,700.002,720.002,495.341,445,000
2026-04-172,730.002,780.002,690.002,720.002,495.343,700,200
2026-04-162,700.002,740.002,690.002,730.002,504.512,686,700
2026-04-152,640.002,690.002,640.002,690.002,467.823,241,900
2026-04-142,610.002,640.002,610.002,630.002,412.771,332,200
2026-04-132,610.002,630.002,590.002,610.002,394.431,565,600
2026-04-102,600.002,630.002,590.002,620.002,403.602,205,100
2026-04-092,610.002,630.002,590.002,600.002,385.251,129,500
2026-04-082,590.002,630.002,570.002,610.002,394.432,517,600
2026-04-072,570.002,580.002,540.002,560.002,348.551,927,800
2026-04-062,580.002,590.002,550.002,560.002,348.55843,700
2026-04-022,650.002,660.002,570.002,570.002,357.731,898,600
2026-04-012,630.002,640.002,600.002,640.002,421.951,567,100
2026-03-312,630.002,630.002,590.002,610.002,394.431,114,200
2026-03-302,580.002,610.002,550.002,600.002,385.253,552,000
2026-03-272,640.002,640.002,560.002,580.002,366.903,988,100
2026-03-262,620.002,660.002,600.002,620.002,403.601,950,400
2026-03-252,530.002,610.002,520.002,600.002,385.252,110,900
2026-03-172,550.002,570.002,520.002,560.002,348.552,267,600
2026-03-162,540.002,560.002,500.002,520.002,311.863,244,800
2026-03-132,640.002,640.002,520.002,540.002,330.213,196,500
2026-03-122,660.002,660.002,590.002,630.002,412.771,268,700
2026-03-112,660.002,660.002,620.002,640.002,421.951,062,000
2026-03-102,610.002,670.002,610.002,650.002,431.121,942,600
2026-03-092,720.002,720.002,570.002,600.002,385.256,533,100
2026-03-062,780.002,820.002,740.002,770.002,541.212,553,100
2026-03-052,760.002,800.002,750.002,780.002,550.381,690,700
2026-03-042,790.002,790.002,690.002,750.002,522.868,274,900
2026-03-032,830.002,870.002,790.002,800.002,568.733,648,600
2026-03-022,870.002,930.002,820.002,840.002,605.439,856,200
2026-02-272,790.002,910.002,790.002,900.002,660.476,782,800
2026-02-262,820.002,830.002,760.002,780.002,550.384,580,500
2026-02-252,720.002,840.002,720.002,810.002,577.919,346,700
2026-02-242,780.002,800.002,690.002,700.002,476.996,569,500
2026-02-232,720.002,770.002,720.002,750.002,522.862,380,300
2026-02-202,700.002,730.002,670.002,710.002,486.172,015,100
2026-02-192,660.002,730.002,660.002,680.002,458.643,308,500
2026-02-182,660.002,670.002,630.002,660.002,440.30787,400
2026-02-132,630.002,700.002,620.002,660.002,440.304,407,500
2026-02-122,640.002,660.002,630.002,650.002,431.121,487,100
2026-02-112,650.002,670.002,620.002,630.002,412.773,478,800
2026-02-102,590.002,650.002,590.002,650.002,431.121,678,200
2026-02-092,630.002,650.002,570.002,580.002,366.904,157,600
2026-02-062,640.002,650.002,580.002,630.002,412.771,975,200
2026-02-052,640.002,660.002,620.002,650.002,431.121,545,300
2026-02-042,620.002,650.002,610.002,640.002,421.951,846,200
2026-02-032,550.002,630.002,550.002,590.002,376.082,766,400
2026-02-022,550.002,600.002,490.002,540.002,330.213,665,100
2026-01-302,480.002,560.002,450.002,530.002,321.038,121,900
2026-01-292,580.002,580.002,310.002,490.002,284.3410,292,200
2026-01-282,640.002,690.002,540.002,590.002,376.088,534,000
← NewerPage 3 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.