Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,110.00
-40.00 (-1.86%)
Aug 1, 2025, 4:14 PM WIB

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20252,050.002,070.002,030.002,040.002,040.00-0.49%2,670,700
Jun 10, 20252,080.002,100.002,050.002,050.002,050.00-0.97%3,157,000
Jun 5, 20252,080.002,090.002,050.002,070.002,070.000.49%1,736,700
Jun 4, 20252,090.002,090.002,060.002,060.002,060.00-1.44%1,272,300
Jun 3, 20252,090.002,090.002,040.002,090.002,090.00-1,408,800
Jun 2, 20252,110.002,120.002,070.002,090.002,090.00-0.95%2,644,700
May 28, 20252,100.002,110.002,070.002,110.002,110.000.96%3,262,600
May 27, 20252,100.002,100.002,070.002,090.002,090.00-0.48%2,869,200
May 26, 20252,120.002,120.002,060.002,100.002,100.00-3,753,700
May 23, 20252,110.002,130.002,100.002,100.002,100.000.48%2,441,000
May 22, 20252,130.002,130.002,090.002,090.002,090.00-1.88%2,802,300
May 21, 20252,130.002,140.002,110.002,130.002,130.00-2,944,800
May 20, 20252,160.002,170.002,110.002,130.002,130.00-0.93%4,607,700
May 19, 20252,100.002,170.002,090.002,150.002,150.002.87%4,783,200