Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,760.00
+50.00 (1.85%)
At close: Dec 5, 2025

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%5,632,400
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