Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,430.00
+10.00 (0.41%)
Oct 24, 2025, 4:09 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,440.002,470.002,410.002,430.002,430.000.41%5,666,800
Oct 23, 20252,380.002,460.002,360.002,420.002,420.002.11%5,470,300
Oct 22, 20252,310.002,390.002,300.002,370.002,370.002.16%4,702,500
Oct 21, 20252,360.002,390.002,290.002,320.002,320.00-0.85%4,035,200
Oct 20, 20252,320.002,370.002,290.002,340.002,340.001.74%1,968,400
Oct 17, 20252,380.002,400.002,290.002,300.002,300.00-4.17%6,389,200
Oct 16, 20252,400.002,410.002,310.002,400.002,400.003.90%2,849,500
Oct 15, 20252,400.002,420.002,310.002,310.002,310.00-5.33%25,623,900
Oct 14, 20252,500.002,530.002,390.002,440.002,381.00-1.61%7,730,900
Oct 13, 20252,440.002,490.002,420.002,480.002,420.031.22%11,039,800
Oct 10, 20252,420.002,450.002,390.002,450.002,390.761.66%3,909,200
Oct 9, 20252,410.002,430.002,390.002,410.002,351.73-4,772,400
Oct 8, 20252,390.002,410.002,360.002,410.002,351.731.69%5,002,500
Oct 7, 20252,350.002,390.002,340.002,370.002,312.691.28%5,633,400
Oct 6, 20252,300.002,350.002,290.002,340.002,283.422.18%3,475,300
Oct 3, 20252,320.002,340.002,280.002,290.002,234.63-2.14%3,166,400
Oct 2, 20252,310.002,340.002,300.002,340.002,283.421.30%1,828,000
Oct 1, 20252,310.002,320.002,290.002,310.002,254.14-2,388,000
Sep 30, 20252,310.002,330.002,280.002,310.002,254.14-0.43%2,834,400
Sep 29, 20252,330.002,340.002,310.002,320.002,263.90-0.43%1,046,300
Sep 26, 20252,310.002,370.002,300.002,330.002,273.660.87%2,959,200
Sep 25, 20252,300.002,320.002,290.002,310.002,254.140.43%1,563,400
Sep 24, 20252,320.002,350.002,300.002,300.002,244.39-0.86%2,064,500
Sep 23, 20252,320.002,330.002,300.002,320.002,263.90-4,841,700
Sep 22, 20252,380.002,380.002,290.002,320.002,263.90-3.73%4,841,700
Sep 19, 20252,330.002,410.002,280.002,410.002,351.733.43%3,488,300
Sep 18, 20252,410.002,410.002,330.002,330.002,273.66-2.10%2,110,300
Sep 17, 20252,340.002,380.002,340.002,380.002,322.451.71%1,640,400
Sep 16, 20252,400.002,400.002,340.002,340.002,283.42-0.85%1,250,900
Sep 15, 20252,340.002,370.002,320.002,360.002,302.941.29%2,310,300
Sep 12, 20252,300.002,340.002,290.002,330.002,273.661.30%2,570,200
Sep 11, 20252,370.002,410.002,300.002,300.002,244.39-2.13%5,554,900
Sep 10, 20252,430.002,430.002,350.002,350.002,293.18-3.29%2,465,600
Sep 9, 20252,380.002,430.002,380.002,430.002,371.241.67%3,538,200
Sep 8, 20252,370.002,460.002,360.002,390.002,332.210.84%4,608,400
Sep 4, 20252,400.002,410.002,360.002,370.002,312.69-1.25%2,495,100
Sep 3, 20252,410.002,430.002,370.002,400.002,341.97-0.41%3,302,700
Sep 2, 20252,460.002,470.002,400.002,410.002,351.731.69%2,175,000
Sep 1, 20252,280.002,400.002,280.002,370.002,312.69-2.47%3,975,000
Aug 29, 20252,380.002,450.002,340.002,430.002,371.240.41%7,275,700
Aug 28, 20252,360.002,420.002,340.002,420.002,361.482.98%2,716,500
Aug 27, 20252,440.002,470.002,340.002,350.002,293.18-3.69%3,876,500
Aug 26, 20252,480.002,480.002,410.002,440.002,381.00-1.61%3,776,700
Aug 25, 20252,480.002,500.002,430.002,480.002,420.030.81%9,093,100
Aug 22, 20252,310.002,460.002,310.002,460.002,400.526.96%11,837,300
Aug 21, 20252,310.002,350.002,290.002,300.002,244.39-0.43%5,406,300
Aug 20, 20252,330.002,330.002,300.002,310.002,254.14-3,629,800
Aug 19, 20252,260.002,360.002,260.002,310.002,254.142.21%7,525,700
Aug 15, 20252,290.002,330.002,250.002,260.002,205.35-0.88%7,693,700
Aug 14, 20252,320.002,330.002,270.002,280.002,224.87-1.30%6,489,500