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
2025-08-122,190.002,200.002,140.002,170.001,942.631,382,300
2025-08-112,200.002,200.002,170.002,180.001,951.582,294,800
2025-08-082,120.002,210.002,120.002,180.001,951.583,212,900
2025-08-072,140.002,160.002,130.002,130.001,906.82833,500
2025-08-062,160.002,170.002,140.002,140.001,915.771,014,500
2025-08-052,150.002,160.002,130.002,140.001,915.771,521,500
2025-08-042,110.002,140.002,110.002,120.001,897.871,245,300
2025-08-012,140.002,170.002,110.002,110.001,888.921,629,100
2025-07-312,200.002,200.002,140.002,150.001,924.734,620,000
2025-07-302,120.002,200.002,120.002,200.001,969.496,616,700
2025-07-292,160.002,170.002,090.002,110.001,888.924,038,600
2025-07-282,140.002,170.002,130.002,150.001,924.732,041,400
2025-07-252,160.002,160.002,130.002,140.001,915.771,020,300
2025-07-242,170.002,170.002,140.002,150.001,924.731,880,700
2025-07-232,150.002,170.002,130.002,150.001,924.732,621,700
2025-07-222,120.002,160.002,120.002,140.001,915.772,937,900
2025-07-212,120.002,120.002,090.002,100.001,879.962,132,300
2025-07-182,130.002,160.002,110.002,110.001,888.924,279,000
2025-07-172,120.002,140.002,100.002,120.001,897.872,372,400
2025-07-162,060.002,110.002,060.002,100.001,879.963,862,700
2025-07-152,050.002,070.002,040.002,060.001,844.161,834,600
2025-07-142,060.002,080.002,040.002,040.001,826.251,271,000
2025-07-112,060.002,070.002,050.002,060.001,844.161,177,000
2025-07-102,050.002,080.002,030.002,040.001,826.252,479,200
2025-07-092,040.002,050.002,020.002,040.001,826.251,016,100
2025-07-082,030.002,050.002,030.002,040.001,826.25990,300
2025-07-072,030.002,050.002,020.002,030.001,817.30755,500
2025-07-042,050.002,050.002,030.002,030.001,817.30926,800
2025-07-032,050.002,060.002,040.002,050.001,835.20686,700
2025-07-022,060.002,060.002,020.002,050.001,835.201,497,600
2025-07-012,050.002,070.002,040.002,050.001,835.201,387,100
2025-06-302,050.002,070.002,050.002,060.001,844.162,410,100
2025-06-262,030.002,050.002,000.002,050.001,835.201,880,200
2025-06-252,040.002,040.001,995.002,010.001,799.391,085,900
2025-06-241,990.002,020.001,985.002,010.001,799.391,464,100
2025-06-231,995.001,995.001,940.001,965.001,759.114,568,400
2025-06-202,000.002,010.001,970.002,010.001,799.391,803,100
2025-06-192,010.002,020.001,985.002,000.001,790.442,972,600
2025-06-182,010.002,020.002,000.002,010.001,799.393,061,600
2025-06-172,040.002,060.002,000.002,010.001,799.394,195,700
2025-06-162,020.002,040.002,010.002,040.001,826.251,133,300
2025-06-132,060.002,060.002,000.002,010.001,799.395,595,200
2025-06-122,060.002,060.002,030.002,040.001,826.252,925,900
2025-06-112,050.002,070.002,030.002,040.001,826.252,670,700
2025-06-102,080.002,100.002,050.002,050.001,835.203,157,000
2025-06-052,080.002,090.002,050.002,070.001,853.111,736,700
2025-06-042,090.002,090.002,060.002,060.001,844.161,272,300
2025-06-032,090.002,090.002,040.002,090.001,871.011,408,800
2025-06-022,110.002,120.002,070.002,090.001,871.012,644,700
2025-05-282,100.002,110.002,070.002,110.001,888.923,262,600
2025-05-272,100.002,100.002,070.002,090.001,871.012,869,200
2025-05-262,120.002,120.002,060.002,100.001,879.963,753,700
2025-05-232,120.002,130.002,100.002,100.001,879.96984,100
2025-05-222,130.002,130.002,090.002,090.001,871.012,802,300
2025-05-212,130.002,140.002,110.002,130.001,906.822,944,800
2025-05-202,160.002,170.002,110.002,130.001,906.824,607,700
2025-05-192,100.002,170.002,090.002,150.001,924.734,783,200
2025-05-162,100.002,110.002,080.002,090.001,871.011,556,100
2025-05-152,120.002,120.002,080.002,080.001,862.062,976,100
2025-05-142,080.002,120.002,060.002,100.001,879.968,176,200
← NewerPage 6 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.