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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,900.003,220.002,850.003,110.003,110.009,263,500
2026-10-153,380.003,380.003,310.003,340.003,340.002,691,800
2026-10-143,350.003,400.003,350.003,380.003,380.002,265,400
2026-10-133,430.003,450.003,370.003,410.003,334.483,446,200
2026-10-123,370.003,440.003,370.003,380.003,305.145,315,200
2026-10-093,350.003,370.003,330.003,370.003,295.371,689,500
2026-10-083,430.003,440.003,350.003,350.003,275.812,227,800
2026-10-073,400.003,450.003,400.003,440.003,363.821,389,700
2026-10-063,480.003,490.003,360.003,390.003,314.923,459,200
2026-10-053,400.003,510.003,330.003,450.003,373.594,365,000
2026-10-023,290.003,380.003,260.003,370.003,295.372,888,500
2026-10-013,310.003,340.003,270.003,300.003,226.922,694,400
2026-09-303,310.003,420.003,310.003,340.003,266.032,588,600
2026-09-293,300.003,320.003,240.003,300.003,226.923,803,400
2026-09-283,380.003,390.003,290.003,300.003,226.922,326,800
2026-09-253,340.003,390.003,340.003,380.003,305.14950,400
2026-09-243,390.003,400.003,320.003,340.003,266.031,624,900
2026-09-233,370.003,420.003,370.003,390.003,314.923,719,200
2026-09-223,390.003,390.003,340.003,360.003,285.592,689,700
2026-09-213,360.003,410.003,360.003,370.003,295.372,124,300
2026-09-183,330.003,420.003,330.003,360.003,285.593,638,300
2026-09-173,330.003,350.003,310.003,320.003,246.472,402,500
2026-09-163,360.003,370.003,310.003,330.003,256.253,093,200
2026-09-153,320.003,390.003,320.003,360.003,285.592,849,800
2026-09-143,320.003,360.003,290.003,320.003,246.473,158,100
2026-09-113,300.003,340.003,280.003,300.003,226.921,853,800
2026-09-103,310.003,370.003,310.003,320.003,246.472,105,200
2026-09-093,380.003,380.003,310.003,320.003,246.475,194,300
2026-09-083,370.003,380.003,330.003,360.003,285.591,037,300
2026-09-073,320.003,360.003,320.003,340.003,266.031,956,100
2026-09-043,400.003,420.003,300.003,330.003,256.256,245,900
2026-09-033,390.003,440.003,370.003,390.003,314.922,676,300
2026-09-023,390.003,410.003,350.003,390.003,314.923,602,700
2026-09-013,470.003,510.003,380.003,390.003,314.927,463,800
2026-08-313,470.003,520.003,350.003,430.003,354.0412,497,300
2026-08-283,340.003,420.003,330.003,400.003,324.708,447,800
2026-08-273,130.003,330.003,130.003,330.003,256.2514,771,400
2026-08-263,100.003,260.003,080.003,130.003,060.6814,439,900
2026-08-253,100.003,100.003,100.003,100.003,031.350
2026-08-243,020.003,140.003,000.003,100.003,031.356,633,700
2026-08-212,930.003,030.002,930.003,020.002,953.123,679,300
2026-08-202,930.002,970.002,920.002,950.002,884.671,583,800
2026-08-192,930.002,970.002,870.002,930.002,865.112,473,400
2026-08-182,940.002,940.002,870.002,930.002,865.111,911,000
2026-08-172,900.002,900.002,900.002,900.002,835.770
2026-08-142,820.002,940.002,820.002,900.002,835.775,554,600
2026-08-132,820.002,840.002,800.002,820.002,757.55842,800
2026-08-122,810.002,850.002,800.002,820.002,757.552,460,500
2026-08-112,820.002,820.002,790.002,810.002,747.773,520,400
2026-08-102,800.002,850.002,780.002,800.002,737.993,567,700
2026-08-072,790.002,800.002,770.002,790.002,728.21868,800
2026-08-062,790.002,810.002,780.002,780.002,718.431,560,200
2026-08-052,770.002,830.002,770.002,790.002,728.211,765,500
2026-08-042,770.002,790.002,750.002,770.002,708.653,162,500
2026-08-032,760.002,790.002,730.002,770.002,708.652,079,700
2026-07-312,780.002,800.002,750.002,750.002,689.101,638,800
2026-07-302,680.002,780.002,680.002,760.002,698.883,207,200
2026-07-292,710.002,720.002,670.002,690.002,630.431,692,800
2026-07-282,640.002,720.002,640.002,700.002,640.203,281,500
2026-07-272,550.002,630.002,540.002,620.002,561.981,984,900
Page 1 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.