Pro 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
2025-05-092,100.002,100.002,040.002,070.001,853.115,896,200
2025-05-082,220.002,250.002,200.002,230.001,877.289,143,100
2025-05-072,210.002,220.002,200.002,210.001,860.442,944,200
2025-05-062,210.002,220.002,190.002,200.001,852.023,203,700
2025-05-052,210.002,220.002,190.002,200.001,852.022,408,400
2025-05-022,180.002,210.002,170.002,210.001,860.442,550,700
2025-04-302,210.002,210.002,150.002,180.001,835.194,414,400
2025-04-292,220.002,230.002,150.002,200.001,852.025,699,000
2025-04-282,180.002,230.002,150.002,190.001,843.617,225,700
2025-04-252,080.002,170.002,070.002,150.001,809.935,018,400
2025-04-242,090.002,120.002,040.002,060.001,734.173,168,800
2025-04-232,040.002,100.002,040.002,060.001,734.172,564,400
2025-04-222,030.002,040.002,010.002,040.001,717.331,266,300
2025-04-212,010.002,030.002,000.002,030.001,708.91681,800
2025-04-172,020.002,040.001,990.002,010.001,692.081,180,000
2025-04-162,010.002,040.001,985.002,000.001,683.661,615,500
2025-04-152,050.002,070.002,010.002,010.001,692.082,568,800
2025-04-141,980.002,050.001,980.002,050.001,725.752,525,100
2025-04-111,905.001,990.001,885.001,980.001,666.821,623,200
2025-04-101,915.001,925.001,885.001,905.001,603.684,290,000
2025-04-091,810.001,865.001,810.001,850.001,557.381,559,900
2025-04-081,845.001,870.001,775.001,810.001,523.715,192,300
2025-03-272,000.002,000.001,965.001,975.001,662.615,016,800
2025-03-261,980.002,020.001,975.002,000.001,683.663,034,100
2025-03-251,995.002,000.001,970.001,980.001,666.82504,300
2025-03-241,965.001,995.001,935.001,995.001,679.452,158,300
2025-03-212,000.002,000.001,960.001,970.001,658.401,115,200
2025-03-202,000.002,020.001,990.001,990.001,675.241,491,400
2025-03-191,995.002,020.001,980.002,000.001,683.66843,600
2025-03-182,020.002,020.001,930.001,995.001,679.453,171,500
2025-03-171,995.002,050.001,985.002,010.001,692.081,599,100
2025-03-142,030.002,050.001,980.001,995.001,679.452,289,600
2025-03-132,050.002,050.002,020.002,030.001,708.91867,200
2025-03-122,050.002,080.002,040.002,050.001,725.751,269,100
2025-03-112,020.002,050.002,000.002,050.001,725.751,551,300
2025-03-102,080.002,100.002,040.002,040.001,717.332,990,100
2025-03-072,010.002,070.002,000.002,070.001,742.592,868,500
2025-03-062,000.002,040.002,000.002,010.001,692.082,048,800
2025-03-051,955.002,030.001,950.002,000.001,683.662,938,900
2025-03-042,010.002,010.001,945.001,945.001,637.362,620,000
2025-03-031,950.002,040.001,945.002,010.001,692.083,053,200
2025-02-282,000.002,000.001,945.001,945.001,637.363,158,700
2025-02-271,995.002,020.001,970.002,000.001,683.662,110,400
2025-02-262,010.002,040.001,970.001,995.001,679.452,656,300
2025-02-252,050.002,090.002,000.002,010.001,692.084,980,900
2025-02-242,040.002,060.002,010.002,020.001,700.491,844,400
2025-02-211,995.002,040.001,995.002,030.001,708.911,304,800
2025-02-201,995.002,000.001,985.001,995.001,679.451,091,800
2025-02-192,040.002,040.001,980.001,995.001,679.453,025,300
2025-02-182,030.002,050.002,010.002,040.001,717.332,277,900
2025-02-172,020.002,040.002,000.002,030.001,708.911,926,700
2025-02-142,000.002,020.001,990.002,000.001,683.66778,100
2025-02-132,020.002,020.001,990.002,000.001,683.66575,500
2025-02-122,010.002,030.001,990.002,000.001,683.661,273,000
2025-02-111,960.002,010.001,950.002,000.001,683.662,749,700
2025-02-102,020.002,060.001,955.001,955.001,645.783,047,600
2025-02-071,980.002,020.001,940.002,020.001,700.493,061,100
2025-02-062,010.002,010.001,945.001,980.001,666.824,156,900
2025-02-051,995.002,010.001,970.002,000.001,683.665,303,800
2025-02-042,000.002,030.001,945.001,980.001,666.8213,523,700
← NewerPage 7 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.