Astra Otoparts Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,900.00 | 3,220.00 | 2,850.00 | 3,110.00 | 3,110.00 | 9,263,500 |
| 2026-10-15 | 3,380.00 | 3,380.00 | 3,310.00 | 3,340.00 | 3,340.00 | 2,691,800 |
| 2026-10-14 | 3,350.00 | 3,400.00 | 3,350.00 | 3,380.00 | 3,380.00 | 2,265,400 |
| 2026-10-13 | 3,430.00 | 3,450.00 | 3,370.00 | 3,410.00 | 3,334.48 | 3,446,200 |
| 2026-10-12 | 3,370.00 | 3,440.00 | 3,370.00 | 3,380.00 | 3,305.14 | 5,315,200 |
| 2026-10-09 | 3,350.00 | 3,370.00 | 3,330.00 | 3,370.00 | 3,295.37 | 1,689,500 |
| 2026-10-08 | 3,430.00 | 3,440.00 | 3,350.00 | 3,350.00 | 3,275.81 | 2,227,800 |
| 2026-10-07 | 3,400.00 | 3,450.00 | 3,400.00 | 3,440.00 | 3,363.82 | 1,389,700 |
| 2026-10-06 | 3,480.00 | 3,490.00 | 3,360.00 | 3,390.00 | 3,314.92 | 3,459,200 |
| 2026-10-05 | 3,400.00 | 3,510.00 | 3,330.00 | 3,450.00 | 3,373.59 | 4,365,000 |
| 2026-10-02 | 3,290.00 | 3,380.00 | 3,260.00 | 3,370.00 | 3,295.37 | 2,888,500 |
| 2026-10-01 | 3,310.00 | 3,340.00 | 3,270.00 | 3,300.00 | 3,226.92 | 2,694,400 |
| 2026-09-30 | 3,310.00 | 3,420.00 | 3,310.00 | 3,340.00 | 3,266.03 | 2,588,600 |
| 2026-09-29 | 3,300.00 | 3,320.00 | 3,240.00 | 3,300.00 | 3,226.92 | 3,803,400 |
| 2026-09-28 | 3,380.00 | 3,390.00 | 3,290.00 | 3,300.00 | 3,226.92 | 2,326,800 |
| 2026-09-25 | 3,340.00 | 3,390.00 | 3,340.00 | 3,380.00 | 3,305.14 | 950,400 |
| 2026-09-24 | 3,390.00 | 3,400.00 | 3,320.00 | 3,340.00 | 3,266.03 | 1,624,900 |
| 2026-09-23 | 3,370.00 | 3,420.00 | 3,370.00 | 3,390.00 | 3,314.92 | 3,719,200 |
| 2026-09-22 | 3,390.00 | 3,390.00 | 3,340.00 | 3,360.00 | 3,285.59 | 2,689,700 |
| 2026-09-21 | 3,360.00 | 3,410.00 | 3,360.00 | 3,370.00 | 3,295.37 | 2,124,300 |
| 2026-09-18 | 3,330.00 | 3,420.00 | 3,330.00 | 3,360.00 | 3,285.59 | 3,638,300 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 75.5200 IDR |
| 2026-04-28 | 170.0000 IDR |
| 2025-10-15 | 59.0000 IDR |
| 2025-05-09 | 133.0000 IDR |
| 2024-10-15 | 57.0000 IDR |
| 2024-05-08 | 132.0000 IDR |
| 2023-10-13 | 40.0000 IDR |
| 2023-04-27 | 88.0000 IDR |
| 2022-10-14 | 22.0000 IDR |
| 2022-10-12 | 100,000.0000 IDR |
| 2022-04-22 | 40.0000 IDR |
| 2021-10-12 | 11.0000 IDR |
| 2021-04-21 | 15.5000 IDR |
| 2020-06-18 | 42.0000 IDR |
| 2019-10-09 | 19.0000 IDR |
| 2019-04-24 | 36.0000 IDR |
| 2019-04-22 | 100,000.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.