Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,900.00
+120.00 (4.32%)
At close: Feb 27, 2026

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,790.002,910.002,790.002,900.002,900.004.32%6,782,800
Feb 26, 20262,820.002,830.002,760.002,780.002,780.00-1.07%4,580,500
Feb 25, 20262,720.002,840.002,720.002,810.002,810.004.07%9,346,700
Feb 24, 20262,780.002,800.002,690.002,700.002,700.00-1.82%6,569,500
Feb 23, 20262,720.002,770.002,720.002,750.002,750.001.48%2,467,800
Feb 20, 20262,700.002,730.002,670.002,710.002,710.001.12%2,015,100
Feb 19, 20262,660.002,730.002,660.002,680.002,680.000.75%3,308,500
Feb 18, 20262,660.002,670.002,630.002,660.002,660.00-787,400
Feb 13, 20262,630.002,700.002,620.002,660.002,660.000.38%4,407,500
Feb 12, 20262,640.002,660.002,630.002,650.002,650.000.76%1,487,100
Feb 11, 20262,650.002,670.002,620.002,630.002,630.00-0.75%3,478,800
Feb 10, 20262,590.002,650.002,590.002,650.002,650.002.71%1,678,200
Feb 9, 20262,630.002,650.002,570.002,580.002,580.00-1.90%4,157,600
Feb 6, 20262,640.002,650.002,580.002,630.002,630.00-0.75%1,974,200
Feb 5, 20262,640.002,660.002,620.002,650.002,650.000.38%1,545,300
Feb 4, 20262,620.002,650.002,610.002,640.002,640.001.93%1,846,200
Feb 3, 20262,550.002,630.002,550.002,590.002,590.001.97%2,766,400
Feb 2, 20262,550.002,600.002,490.002,540.002,540.000.40%3,665,100
Jan 30, 20262,480.002,560.002,450.002,530.002,530.001.61%8,121,900
Jan 29, 20262,580.002,580.002,310.002,490.002,490.00-3.86%10,292,200
Jan 28, 20262,640.002,690.002,540.002,590.002,590.00-2.26%8,534,000
Jan 27, 20262,740.002,750.002,630.002,650.002,650.00-3.28%5,015,300
Jan 26, 20262,780.002,800.002,710.002,740.002,740.00-1.44%5,417,000
Jan 23, 20262,700.002,830.002,650.002,780.002,780.003.35%7,106,100
Jan 22, 20262,650.002,760.002,650.002,690.002,690.001.89%5,052,100
Jan 21, 20262,730.002,740.002,640.002,640.002,640.00-4.00%6,348,000
Jan 20, 20262,750.002,760.002,720.002,750.002,750.00-2,522,100
Jan 19, 20262,740.002,770.002,690.002,750.002,750.001.48%2,736,800
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