Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-042,000.002,030.001,945.001,980.001,666.8213,523,700
2025-02-032,060.002,070.002,000.002,000.001,683.663,787,600
2025-01-312,050.002,060.002,030.002,050.001,725.751,166,400
2025-01-302,090.002,090.002,030.002,040.001,717.332,854,500
2025-01-242,110.002,120.002,080.002,090.001,759.422,268,900
2025-01-232,080.002,120.002,070.002,100.001,767.841,947,600
2025-01-222,090.002,100.002,060.002,080.001,751.004,134,400
2025-01-212,110.002,140.002,070.002,080.001,751.004,520,700
2025-01-202,150.002,160.002,100.002,110.001,776.263,711,600
2025-01-172,120.002,150.002,100.002,150.001,809.932,348,400
2025-01-162,160.002,170.002,120.002,120.001,784.683,184,800
2025-01-152,130.002,160.002,100.002,150.001,809.932,367,100
2025-01-142,150.002,160.002,100.002,120.001,784.682,666,600
2025-01-132,200.002,200.002,110.002,150.001,809.932,637,500
2025-01-102,200.002,210.002,180.002,200.001,852.021,221,100
2025-01-092,210.002,230.002,190.002,200.001,852.021,545,100
2025-01-082,230.002,240.002,190.002,210.001,860.441,567,900
2025-01-072,230.002,230.002,180.002,230.001,877.28417,800
2025-01-062,250.002,260.002,200.002,220.001,868.861,206,000
2025-01-032,300.002,300.002,250.002,250.001,894.12942,500
2025-01-022,300.002,300.002,260.002,300.001,936.21583,100
2024-12-302,230.002,300.002,210.002,300.001,936.212,132,400
2024-12-272,230.002,240.002,220.002,220.001,868.86530,900
2024-12-242,280.002,290.002,200.002,230.001,877.281,016,200
2024-12-232,180.002,280.002,180.002,280.001,919.373,105,200
2024-12-202,150.002,200.002,150.002,180.001,835.192,047,800
2024-12-192,230.002,230.002,120.002,150.001,809.934,637,700
2024-12-182,270.002,300.002,210.002,240.001,885.703,631,400
2024-12-172,330.002,330.002,260.002,280.001,919.372,418,300
2024-12-162,350.002,350.002,300.002,320.001,953.041,461,800
2024-12-132,350.002,360.002,310.002,350.001,978.301,157,000
2024-12-122,380.002,400.002,330.002,350.001,978.302,943,400
2024-12-112,400.002,410.002,380.002,380.002,003.552,637,300
2024-12-102,340.002,390.002,330.002,390.002,011.972,965,300
2024-12-092,330.002,340.002,310.002,340.001,969.882,687,000
2024-12-062,330.002,360.002,310.002,340.001,969.882,078,300
2024-12-052,330.002,340.002,310.002,340.001,969.883,329,000
2024-12-042,300.002,340.002,300.002,330.001,961.467,595,000
2024-12-032,260.002,320.002,250.002,300.001,936.214,361,400
2024-12-022,300.002,320.002,250.002,250.001,894.122,487,500
2024-11-292,360.002,360.002,310.002,310.001,944.633,446,300
2024-11-282,290.002,340.002,290.002,340.001,969.881,074,800
2024-11-262,340.002,350.002,280.002,290.001,927.792,017,300
2024-11-252,370.002,370.002,300.002,340.001,969.882,021,600
2024-11-222,250.002,330.002,250.002,330.001,961.463,050,300
2024-11-212,330.002,330.002,250.002,260.001,902.532,640,200
2024-11-202,350.002,350.002,310.002,320.001,953.041,013,200
2024-11-192,300.002,350.002,290.002,350.001,978.301,863,200
2024-11-182,340.002,350.002,280.002,300.001,936.212,529,800
2024-11-152,390.002,400.002,340.002,340.001,969.883,863,300
2024-11-142,400.002,400.002,370.002,390.002,011.971,802,200
2024-11-132,430.002,440.002,380.002,400.002,020.392,325,100
2024-11-122,390.002,470.002,380.002,420.002,037.235,160,900
2024-11-112,390.002,410.002,320.002,380.002,003.553,973,600
2024-11-082,440.002,450.002,370.002,390.002,011.971,913,200
2024-11-072,490.002,490.002,410.002,450.002,062.482,479,800
2024-11-062,500.002,550.002,460.002,480.002,087.746,072,700
2024-11-052,470.002,550.002,460.002,500.002,104.573,202,100
2024-11-042,480.002,500.002,400.002,470.002,079.323,696,200
2024-11-012,530.002,530.002,460.002,480.002,087.741,862,700
← NewerPage 8 of 21 · 1,218 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.