Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,440.00
-10.00 (-0.41%)
Jun 19, 2026, 11:24 AM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,450.002,470.002,430.002,440.00--0.41%926,700
Jun 18, 20262,460.002,460.002,430.002,450.002,450.00-0.41%1,316,800
Jun 17, 20262,500.002,510.002,440.002,460.002,460.00-1.20%1,272,200
Jun 15, 20262,420.002,520.002,420.002,490.002,490.003.75%1,192,300
Jun 12, 20262,390.002,410.002,360.002,400.002,400.000.42%1,875,100
Jun 11, 20262,410.002,440.002,370.002,390.002,390.00-0.83%1,805,800
Jun 10, 20262,370.002,430.002,350.002,410.002,410.002.55%1,187,500
Jun 9, 20262,290.002,370.002,230.002,350.002,350.002.62%1,680,400
Jun 8, 20262,440.002,440.002,280.002,290.002,290.00-6.15%3,589,200
Jun 5, 20262,500.002,530.002,440.002,440.002,440.00-2.01%4,913,200
Jun 4, 20262,500.002,510.002,410.002,490.002,490.00-0.40%4,713,400
Jun 3, 20262,510.002,530.002,460.002,500.002,500.00-0.40%6,894,700
Jun 2, 20262,500.002,560.002,500.002,510.002,510.00-0.79%2,700,300
May 29, 20262,480.002,530.002,460.002,530.002,530.001.20%7,566,500
May 26, 20262,530.002,530.002,470.002,500.002,500.00-1.19%4,707,200
May 25, 20262,600.002,600.002,520.002,530.002,530.00-1.17%2,357,900
May 22, 20262,540.002,560.002,500.002,560.002,560.000.79%2,742,800
May 21, 20262,580.002,620.002,510.002,540.002,540.00-0.39%3,351,600
May 20, 20262,580.002,630.002,540.002,550.002,550.00-1.16%3,698,500
May 19, 20262,670.002,670.002,540.002,580.002,580.00-1.90%2,784,100
May 18, 20262,590.002,670.002,490.002,630.002,630.001.54%4,212,300
May 13, 20262,580.002,600.002,570.002,590.002,590.000.39%489,400
May 12, 20262,610.002,640.002,580.002,580.002,580.00-0.39%804,100
May 11, 20262,640.002,650.002,560.002,590.002,590.00-1.89%2,886,500
May 8, 20262,630.002,700.002,620.002,640.002,640.000.38%2,015,200
May 7, 20262,620.002,640.002,590.002,630.002,630.001.54%1,301,800
May 6, 20262,580.002,610.002,570.002,590.002,590.000.78%1,897,200
May 5, 20262,600.002,610.002,560.002,570.002,570.00-1.15%2,111,300
May 4, 20262,580.002,620.002,580.002,600.002,600.001.17%1,377,900
Apr 30, 20262,630.002,650.002,530.002,570.002,570.00-2.28%2,613,900
Apr 29, 20262,640.002,680.002,600.002,630.002,630.00-0.38%2,828,400
Apr 28, 20262,620.002,660.002,600.002,640.002,640.002.33%2,316,400
Apr 27, 20262,790.002,800.002,740.002,750.002,580.00-1.08%4,263,400
Apr 24, 20262,810.002,850.002,750.002,780.002,608.15-1.07%3,784,500
Apr 23, 20262,860.002,860.002,810.002,810.002,636.29-1.06%3,231,300
Apr 22, 20262,850.002,860.002,800.002,840.002,664.441.43%3,589,100
Apr 21, 20262,730.002,810.002,700.002,800.002,626.912.94%5,992,300
Apr 20, 20262,740.002,750.002,700.002,720.002,551.85-1,445,000
Apr 17, 20262,730.002,780.002,690.002,720.002,551.85-0.37%3,700,200
Apr 16, 20262,700.002,740.002,690.002,730.002,561.241.49%2,686,700
Apr 15, 20262,640.002,690.002,640.002,690.002,523.712.28%3,241,900
Apr 14, 20262,610.002,640.002,610.002,630.002,467.420.77%1,332,200
Apr 13, 20262,610.002,630.002,590.002,610.002,448.65-0.38%1,565,600
Apr 10, 20262,600.002,630.002,590.002,620.002,458.040.77%2,205,100
Apr 9, 20262,610.002,630.002,590.002,600.002,439.27-0.38%1,129,500
Apr 8, 20262,590.002,630.002,570.002,610.002,448.651.95%2,517,600
Apr 7, 20262,570.002,580.002,540.002,560.002,401.75-1,940,100
Apr 6, 20262,580.002,590.002,550.002,560.002,401.75-0.39%843,700
Apr 2, 20262,650.002,660.002,570.002,570.002,411.13-2.65%1,898,600
Apr 1, 20262,630.002,640.002,600.002,640.002,476.801.15%1,567,100