Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,460.00
+160.00 (6.96%)
Aug 22, 2025, 4:14 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,310.002,460.002,310.002,460.002,460.006.96%11,837,300
Aug 21, 20252,310.002,350.002,290.002,300.002,300.00-0.43%5,406,300
Aug 20, 20252,330.002,330.002,300.002,310.002,310.00-3,629,800
Aug 19, 20252,260.002,360.002,260.002,310.002,310.002.21%7,525,700
Aug 15, 20252,290.002,330.002,250.002,260.002,260.00-0.88%7,693,700
Aug 14, 20252,320.002,330.002,270.002,280.002,280.00-1.30%6,489,500
Aug 13, 20252,190.002,330.002,180.002,310.002,310.006.45%12,208,800
Aug 12, 20252,190.002,200.002,140.002,170.002,170.00-0.46%1,382,300
Aug 11, 20252,200.002,200.002,170.002,180.002,180.00-2,294,800
Aug 8, 20252,120.002,210.002,120.002,180.002,180.002.35%3,212,900
Aug 7, 20252,140.002,160.002,130.002,130.002,130.00-0.47%833,500
Aug 6, 20252,160.002,170.002,140.002,140.002,140.00-1,014,500
Aug 5, 20252,150.002,160.002,130.002,140.002,140.000.94%1,521,500
Aug 4, 20252,110.002,140.002,110.002,120.002,120.000.47%1,245,300
Aug 1, 20252,140.002,170.002,110.002,110.002,110.00-1.86%1,629,100
Jul 31, 20252,200.002,200.002,140.002,150.002,150.00-2.27%4,620,000
Jul 30, 20252,120.002,200.002,120.002,200.002,200.004.27%6,616,700
Jul 29, 20252,160.002,170.002,090.002,110.002,110.00-1.86%4,038,600
Jul 28, 20252,140.002,170.002,130.002,150.002,150.000.47%2,041,400
Jul 25, 20252,160.002,160.002,130.002,140.002,140.00-0.47%1,020,300
Jul 24, 20252,170.002,170.002,140.002,150.002,150.00-1,880,700
Jul 23, 20252,150.002,170.002,130.002,150.002,150.000.47%2,621,700
Jul 22, 20252,120.002,160.002,120.002,140.002,140.001.90%2,937,900
Jul 21, 20252,120.002,120.002,090.002,100.002,100.00-0.47%2,132,300
Jul 18, 20252,130.002,160.002,110.002,110.002,110.00-0.47%4,279,000
Jul 17, 20252,120.002,140.002,100.002,120.002,120.000.95%2,372,400
Jul 16, 20252,060.002,110.002,060.002,100.002,100.001.94%3,862,700
Jul 15, 20252,050.002,070.002,040.002,060.002,060.000.98%1,834,600
Jul 14, 20252,060.002,080.002,040.002,040.002,040.00-0.97%1,271,000
Jul 11, 20252,060.002,070.002,050.002,060.002,060.000.98%1,177,000
Jul 10, 20252,050.002,080.002,030.002,040.002,040.00-2,479,200
Jul 9, 20252,040.002,050.002,020.002,040.002,040.00-1,016,100
Jul 8, 20252,030.002,050.002,030.002,040.002,040.000.49%990,300
Jul 7, 20252,030.002,050.002,020.002,030.002,030.00-755,500
Jul 4, 20252,050.002,050.002,030.002,030.002,030.00-0.98%926,800
Jul 3, 20252,050.002,060.002,040.002,050.002,050.00-686,700
Jul 2, 20252,060.002,060.002,020.002,050.002,050.00-1,497,600
Jul 1, 20252,050.002,070.002,040.002,050.002,050.00-0.49%1,387,100
Jun 30, 20252,050.002,070.002,050.002,060.002,060.000.49%2,410,100
Jun 26, 20252,030.002,050.002,000.002,050.002,050.001.99%1,880,200
Jun 25, 20252,040.002,040.001,995.002,010.002,010.00-1,085,900
Jun 24, 20251,990.002,020.001,985.002,010.002,010.002.29%1,464,100
Jun 23, 20251,995.001,995.001,940.001,965.001,965.00-2.24%4,568,400
Jun 20, 20252,000.002,010.001,970.002,010.002,010.000.50%1,803,100
Jun 19, 20252,010.002,020.001,985.002,000.002,000.00-0.50%2,972,600
Jun 18, 20252,010.002,020.002,000.002,010.002,010.00-3,061,600
Jun 17, 20252,040.002,060.002,000.002,010.002,010.00-1.47%4,195,700
Jun 16, 20252,020.002,040.002,010.002,040.002,040.001.49%1,133,300
Jun 13, 20252,060.002,060.002,000.002,010.002,010.00-1.47%5,595,200
Jun 12, 20252,060.002,060.002,030.002,040.002,040.00-2,925,900