Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,610.00
+10.00 (0.38%)
Nov 14, 2025, 4:08 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,610.002,630.002,570.002,600.002,600.00-1,092,900
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%4,416,100
Nov 3, 20252,550.002,660.002,540.002,650.002,650.003.92%7,366,000
Oct 31, 20252,550.002,560.002,480.002,550.002,550.00-6,939,300
Oct 30, 20252,490.002,590.002,470.002,550.002,550.002.41%12,933,300
Oct 29, 20252,470.002,520.002,460.002,490.002,490.002.47%4,826,500
Oct 28, 20252,500.002,540.002,430.002,430.002,430.00-2.41%14,431,200
Oct 27, 20252,440.002,530.002,420.002,490.002,490.002.47%7,044,200
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