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
2024-10-312,520.002,550.002,460.002,510.002,112.994,603,100
2024-10-302,580.002,620.002,490.002,510.002,112.996,818,300
2024-10-292,550.002,590.002,520.002,580.002,171.924,564,500
2024-10-282,510.002,570.002,510.002,550.002,146.665,928,300
2024-10-252,570.002,590.002,450.002,510.002,112.995,393,200
2024-10-242,550.002,590.002,500.002,570.002,163.5010,323,500
2024-10-232,400.002,550.002,400.002,530.002,129.8320,004,800
2024-10-222,410.002,430.002,380.002,390.002,011.976,353,400
2024-10-212,350.002,400.002,350.002,390.002,011.973,991,900
2024-10-182,420.002,420.002,350.002,350.001,978.306,641,500
2024-10-172,400.002,430.002,370.002,380.002,003.5510,000,700
2024-10-162,290.002,460.002,270.002,460.002,070.9027,486,900
2024-10-152,280.002,310.002,230.002,290.001,927.799,622,200
2024-10-142,380.002,420.002,300.002,320.001,905.0610,260,400
2024-10-112,340.002,390.002,340.002,360.001,937.9010,490,700
2024-10-102,360.002,370.002,330.002,340.001,921.484,858,100
2024-10-092,360.002,380.002,350.002,360.001,937.903,665,000
2024-10-082,370.002,380.002,330.002,360.001,937.904,880,900
2024-10-072,360.002,420.002,350.002,360.001,937.9016,095,900
2024-10-042,330.002,370.002,330.002,360.001,937.9013,255,100
2024-10-032,230.002,370.002,220.002,330.001,913.2728,517,000
2024-10-022,260.002,270.002,220.002,230.001,831.164,826,700
2024-10-012,260.002,280.002,240.002,260.001,855.793,932,100
2024-09-302,220.002,280.002,200.002,260.001,855.7911,999,600
2024-09-272,280.002,290.002,210.002,230.001,831.1613,953,800
2024-09-262,290.002,300.002,260.002,280.001,872.217,544,900
2024-09-252,340.002,340.002,280.002,290.001,880.428,208,600
2024-09-242,340.002,350.002,320.002,330.001,913.275,643,900
2024-09-232,340.002,360.002,300.002,340.001,921.489,685,900
2024-09-202,320.002,350.002,280.002,340.001,921.4810,183,200
2024-09-192,340.002,340.002,290.002,300.001,888.646,479,500
2024-09-182,300.002,340.002,270.002,300.001,888.6410,576,100
2024-09-172,250.002,330.002,220.002,300.001,888.6413,781,900
2024-09-132,270.002,280.002,250.002,250.001,847.583,418,100
2024-09-122,260.002,290.002,250.002,270.001,864.004,574,300
2024-09-112,280.002,300.002,230.002,260.001,855.797,451,300
2024-09-102,260.002,310.002,260.002,290.001,880.428,706,500
2024-09-092,310.002,310.002,240.002,260.001,855.799,454,700
2024-09-062,300.002,330.002,290.002,300.001,888.646,080,400
2024-09-052,290.002,350.002,260.002,300.001,888.6412,041,700
2024-09-042,270.002,310.002,210.002,280.001,872.2113,800,100
2024-09-032,310.002,310.002,250.002,270.001,864.007,833,200
2024-09-022,210.002,310.002,210.002,280.001,872.2117,405,200
2024-08-302,200.002,240.002,190.002,210.001,814.737,948,900
2024-08-292,190.002,220.002,170.002,200.001,806.524,410,200
2024-08-282,210.002,210.002,180.002,190.001,798.317,349,000
2024-08-272,240.002,250.002,170.002,200.001,806.5211,649,700
2024-08-262,230.002,260.002,210.002,240.001,839.378,223,900
2024-08-232,220.002,270.002,200.002,230.001,831.1613,575,500
2024-08-222,180.002,250.002,150.002,200.001,806.5212,729,000
2024-08-212,220.002,250.002,180.002,180.001,790.109,266,200
2024-08-202,200.002,240.002,200.002,220.001,822.948,141,400
2024-08-192,200.002,220.002,190.002,200.001,806.523,384,400
2024-08-162,160.002,220.002,160.002,190.001,798.314,312,300
2024-08-152,220.002,250.002,170.002,180.001,790.109,498,600
2024-08-142,150.002,230.002,130.002,220.001,822.9412,501,500
2024-08-132,120.002,150.002,120.002,130.001,749.044,024,400
2024-08-122,130.002,140.002,120.002,120.001,740.832,344,100
2024-08-092,130.002,160.002,100.002,130.001,749.046,598,600
2024-08-082,160.002,170.002,110.002,120.001,740.834,931,000
← NewerPage 9 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.