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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-272,740.002,750.002,630.002,650.002,431.125,015,300
2026-01-262,780.002,800.002,710.002,740.002,513.695,417,000
2026-01-232,700.002,830.002,650.002,780.002,550.387,106,100
2026-01-222,650.002,760.002,650.002,690.002,467.825,052,100
2026-01-212,730.002,740.002,640.002,640.002,421.956,348,000
2026-01-202,750.002,760.002,720.002,750.002,522.862,522,100
2026-01-192,740.002,770.002,690.002,750.002,522.862,736,800
2026-01-162,710.002,710.002,710.002,710.002,486.170
2026-01-152,710.002,730.002,700.002,710.002,486.171,587,900
2026-01-142,750.002,750.002,700.002,710.002,486.172,077,500
2026-01-132,750.002,780.002,690.002,750.002,522.863,404,800
2026-01-122,770.002,830.002,700.002,750.002,522.865,135,800
2026-01-092,740.002,760.002,710.002,730.002,504.511,445,600
2026-01-082,780.002,800.002,740.002,740.002,513.693,930,000
2026-01-072,690.002,770.002,690.002,770.002,541.213,449,600
2026-01-062,700.002,720.002,670.002,690.002,467.822,726,300
2026-01-052,690.002,710.002,680.002,690.002,467.821,668,500
2026-01-022,690.002,720.002,670.002,720.002,495.341,465,300
2026-01-012,690.002,690.002,690.002,690.002,467.820
2025-12-312,690.002,690.002,690.002,690.002,467.820
2025-12-302,710.002,710.002,670.002,690.002,467.822,492,400
2025-12-292,670.002,700.002,660.002,700.002,476.992,811,700
2025-12-262,670.002,670.002,670.002,670.002,449.470
2025-12-252,670.002,670.002,670.002,670.002,449.470
2025-12-242,610.002,670.002,610.002,670.002,449.471,135,500
2025-12-232,600.002,690.002,590.002,600.002,385.254,586,100
2025-12-222,600.002,690.002,600.002,600.002,385.253,851,200
2025-12-192,690.002,720.002,580.002,580.002,366.906,511,100
2025-12-182,690.002,720.002,690.002,690.002,467.82929,700
2025-12-172,660.002,710.002,650.002,690.002,467.822,415,000
2025-12-162,750.002,760.002,570.002,640.002,421.954,406,500
2025-12-152,700.002,760.002,690.002,750.002,522.862,269,400
2025-12-122,690.002,730.002,650.002,690.002,467.823,183,500
2025-12-112,760.002,790.002,680.002,690.002,467.822,621,800
2025-12-102,710.002,790.002,710.002,740.002,513.694,594,900
2025-12-092,900.002,900.002,680.002,690.002,467.828,763,500
2025-12-082,770.002,940.002,770.002,890.002,651.306,071,000
2025-12-052,710.002,790.002,680.002,760.002,532.043,295,600
2025-12-042,740.002,750.002,660.002,710.002,486.172,892,800
2025-12-032,640.002,750.002,620.002,720.002,495.347,898,200
2025-12-022,540.002,680.002,520.002,640.002,421.956,017,300
2025-12-012,550.002,590.002,500.002,500.002,293.512,963,200
2025-11-282,550.002,620.002,540.002,540.002,330.219,502,900
2025-11-272,660.002,660.002,540.002,540.002,330.213,672,000
2025-11-262,610.002,670.002,600.002,650.002,431.122,552,800
2025-11-252,680.002,700.002,600.002,610.002,394.433,672,300
2025-11-242,630.002,680.002,610.002,660.002,440.301,943,600
2025-11-212,630.002,640.002,590.002,630.002,412.771,477,200
2025-11-202,660.002,680.002,630.002,630.002,412.771,302,100
2025-11-192,630.002,660.002,620.002,640.002,421.951,172,200
2025-11-182,660.002,700.002,600.002,600.002,385.253,112,700
2025-11-172,580.002,660.002,580.002,660.002,440.303,270,200
2025-11-142,610.002,630.002,570.002,610.002,394.431,528,700
2025-11-132,690.002,690.002,600.002,600.002,385.254,593,200
2025-11-122,690.002,700.002,650.002,660.002,440.301,467,000
2025-11-112,660.002,700.002,650.002,690.002,467.822,763,500
2025-11-102,740.002,740.002,650.002,660.002,440.302,868,500
2025-11-072,700.002,740.002,680.002,710.002,486.173,221,800
2025-11-062,580.002,700.002,570.002,700.002,476.998,118,800
2025-11-052,650.002,660.002,540.002,560.002,348.556,890,900
← NewerPage 4 of 5 · 252 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.