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
2025-11-042,670.002,700.002,610.002,660.002,440.304,415,800
2025-11-032,550.002,660.002,540.002,650.002,431.127,366,000
2025-10-312,550.002,560.002,480.002,550.002,339.386,939,300
2025-10-302,490.002,590.002,470.002,550.002,339.3812,933,300
2025-10-292,470.002,520.002,460.002,490.002,284.344,826,500
2025-10-282,500.002,540.002,430.002,430.002,229.2914,431,200
2025-10-272,440.002,530.002,420.002,490.002,284.347,044,200
2025-10-242,440.002,470.002,410.002,430.002,229.295,666,800
2025-10-232,380.002,460.002,360.002,420.002,220.125,470,300
2025-10-222,310.002,390.002,300.002,370.002,174.254,702,500
2025-10-212,360.002,390.002,290.002,320.002,128.384,035,200
2025-10-202,320.002,370.002,290.002,340.002,146.731,968,400
2025-10-172,380.002,400.002,290.002,300.002,110.036,389,200
2025-10-162,400.002,410.002,310.002,400.002,201.772,849,500
2025-10-152,400.002,420.002,310.002,310.002,119.2025,623,900
2025-10-142,500.002,530.002,390.002,440.002,184.347,730,900
2025-10-132,440.002,490.002,420.002,480.002,220.1511,039,800
2025-10-102,420.002,450.002,390.002,450.002,193.293,909,200
2025-10-092,410.002,430.002,390.002,410.002,157.484,772,400
2025-10-082,390.002,410.002,360.002,410.002,157.485,002,500
2025-10-072,350.002,390.002,340.002,370.002,121.675,632,400
2025-10-062,300.002,350.002,290.002,340.002,094.823,475,300
2025-10-032,320.002,340.002,280.002,290.002,050.063,166,400
2025-10-022,310.002,340.002,300.002,340.002,094.821,828,000
2025-10-012,310.002,320.002,290.002,310.002,067.962,388,000
2025-09-302,310.002,330.002,280.002,310.002,067.962,834,400
2025-09-292,330.002,340.002,310.002,320.002,076.911,046,300
2025-09-262,310.002,370.002,300.002,330.002,085.872,959,200
2025-09-252,300.002,320.002,290.002,310.002,067.961,563,400
2025-09-242,320.002,350.002,300.002,300.002,059.012,064,500
2025-09-232,320.002,330.002,300.002,320.002,076.913,135,000
2025-09-222,380.002,380.002,290.002,320.002,076.914,841,700
2025-09-192,330.002,410.002,280.002,410.002,157.483,488,300
2025-09-182,410.002,410.002,330.002,330.002,085.872,110,300
2025-09-172,340.002,380.002,340.002,380.002,130.631,640,400
2025-09-162,400.002,400.002,340.002,340.002,094.821,250,900
2025-09-152,340.002,370.002,320.002,360.002,112.722,310,300
2025-09-122,300.002,340.002,290.002,330.002,085.872,570,200
2025-09-112,370.002,410.002,300.002,300.002,059.015,554,900
2025-09-102,430.002,430.002,350.002,350.002,103.772,415,600
2025-09-092,380.002,430.002,380.002,430.002,175.393,538,200
2025-09-082,370.002,460.002,360.002,390.002,139.584,608,300
2025-09-052,370.002,370.002,370.002,370.002,121.670
2025-09-042,400.002,410.002,360.002,370.002,121.672,495,100
2025-09-032,410.002,430.002,370.002,400.002,148.533,302,700
2025-09-022,460.002,470.002,400.002,410.002,157.482,175,000
2025-09-012,280.002,400.002,280.002,370.002,121.673,975,000
2025-08-292,380.002,450.002,340.002,430.002,175.397,275,700
2025-08-282,360.002,420.002,340.002,420.002,166.442,716,500
2025-08-272,440.002,470.002,340.002,350.002,103.773,876,500
2025-08-262,480.002,480.002,410.002,440.002,184.343,776,700
2025-08-252,480.002,500.002,430.002,480.002,220.159,093,100
2025-08-222,310.002,460.002,310.002,460.002,202.2411,837,300
2025-08-212,310.002,350.002,290.002,300.002,059.015,406,300
2025-08-202,330.002,330.002,300.002,310.002,067.963,629,800
2025-08-192,260.002,360.002,260.002,310.002,067.967,525,700
2025-08-182,260.002,260.002,260.002,260.002,023.200
2025-08-152,290.002,330.002,250.002,260.002,023.207,693,700
2025-08-142,320.002,330.002,270.002,280.002,041.106,489,500
2025-08-132,190.002,330.002,180.002,310.002,067.9612,208,800
← NewerPage 5 of 21 · 1,217 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.