Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,710.00
0.00 (0.00%)
At close: Jan 15, 2026

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20262,710.002,730.002,700.002,710.002,710.00-1,587,900
Jan 14, 20262,750.002,750.002,700.002,710.002,710.00-1.45%2,077,500
Jan 13, 20262,750.002,780.002,690.002,750.002,750.00-3,404,800
Jan 12, 20262,770.002,830.002,700.002,750.002,750.000.73%5,135,800
Jan 9, 20262,740.002,760.002,710.002,730.002,730.00-0.36%1,445,600
Jan 8, 20262,780.002,800.002,740.002,740.002,740.00-1.08%3,930,000
Jan 7, 20262,690.002,770.002,690.002,770.002,770.002.97%3,449,600
Jan 6, 20262,700.002,720.002,670.002,690.002,690.00-2,726,300
Jan 5, 20262,690.002,710.002,680.002,690.002,690.00-1.10%1,668,500
Jan 2, 20262,690.002,720.002,670.002,720.002,720.001.12%1,465,300
Dec 30, 20252,710.002,710.002,670.002,690.002,690.00-0.37%2,492,400
Dec 29, 20252,670.002,700.002,660.002,700.002,700.001.12%2,811,700
Dec 24, 20252,610.002,670.002,610.002,670.002,670.002.69%1,135,500
Dec 23, 20252,600.002,690.002,590.002,600.002,600.00-4,586,100
Dec 22, 20252,600.002,690.002,600.002,600.002,600.000.78%3,851,200
Dec 19, 20252,690.002,720.002,580.002,580.002,580.00-4.09%6,511,100
Dec 18, 20252,690.002,720.002,690.002,690.002,690.00-929,700
Dec 17, 20252,660.002,710.002,650.002,690.002,690.001.89%2,415,000
Dec 16, 20252,750.002,760.002,570.002,640.002,640.00-4.00%4,406,500
Dec 15, 20252,700.002,760.002,690.002,750.002,750.002.23%2,269,400
Dec 12, 20252,690.002,730.002,650.002,690.002,690.00-3,183,500
Dec 11, 20252,760.002,790.002,680.002,690.002,690.00-1.82%2,621,800
Dec 10, 20252,710.002,790.002,710.002,740.002,740.001.86%4,594,900
Dec 9, 20252,900.002,900.002,680.002,690.002,690.00-6.92%8,763,500
Dec 8, 20252,770.002,940.002,770.002,890.002,890.004.71%6,071,000
Dec 5, 20252,710.002,790.002,680.002,760.002,760.001.85%3,295,600
Dec 4, 20252,740.002,750.002,660.002,710.002,710.00-0.37%2,892,800
Dec 3, 20252,640.002,750.002,620.002,720.002,720.003.03%7,898,200
Dec 2, 20252,540.002,680.002,520.002,640.002,640.005.60%6,017,300
Dec 1, 20252,550.002,590.002,500.002,500.002,500.00-1.57%2,963,200
Nov 28, 20252,550.002,620.002,540.002,540.002,540.00-9,502,900
Nov 27, 20252,660.002,660.002,540.002,540.002,540.00-4.15%3,672,000
Nov 26, 20252,610.002,670.002,600.002,650.002,650.001.53%2,552,800
Nov 25, 20252,680.002,700.002,600.002,610.002,610.00-1.88%3,672,300
Nov 24, 20252,630.002,680.002,610.002,660.002,660.001.14%1,943,600
Nov 21, 20252,630.002,640.002,590.002,630.002,630.00-1,477,200
Nov 20, 20252,660.002,680.002,630.002,630.002,630.00-0.38%1,302,100
Nov 19, 20252,630.002,660.002,620.002,640.002,640.001.54%1,172,200
Nov 18, 20252,660.002,700.002,600.002,600.002,600.00-2.26%3,112,700
Nov 17, 20252,580.002,660.002,580.002,660.002,660.001.92%3,270,200
Nov 14, 20252,610.002,630.002,570.002,610.002,610.000.38%1,528,700
Nov 13, 20252,690.002,690.002,600.002,600.002,600.00-2.26%4,593,200
Nov 12, 20252,690.002,700.002,650.002,660.002,660.00-1.12%1,467,000
Nov 11, 20252,660.002,700.002,650.002,690.002,690.001.13%2,763,500
Nov 10, 20252,740.002,740.002,650.002,660.002,660.00-1.85%2,868,500
Nov 7, 20252,700.002,740.002,680.002,710.002,710.000.37%3,221,800
Nov 6, 20252,580.002,700.002,570.002,700.002,700.005.47%8,118,800
Nov 5, 20252,650.002,660.002,540.002,560.002,560.00-3.76%6,890,900
Nov 4, 20252,670.002,700.002,610.002,660.002,660.000.38%4,415,800
Nov 3, 20252,550.002,660.002,540.002,650.002,650.003.92%7,366,000