Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,430.00
0.00 (0.00%)
Jul 10, 2026, 4:00 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,440.002,490.002,440.002,470.00-1.65%447,600
Jul 9, 20262,410.002,440.002,400.002,430.002,430.000.83%722,900
Jul 8, 20262,460.002,460.002,400.002,410.002,410.00-2.03%726,900
Jul 7, 20262,410.002,480.002,380.002,460.002,460.002.93%2,007,500
Jul 6, 20262,390.002,410.002,370.002,390.002,390.00-883,100
Jul 3, 20262,350.002,400.002,350.002,390.002,390.001.27%891,300
Jul 2, 20262,360.002,390.002,340.002,360.002,360.000.43%768,000
Jul 1, 20262,350.002,380.002,320.002,350.002,350.00-1,284,700
Jun 30, 20262,390.002,390.002,330.002,350.002,350.00-1.67%707,700
Jun 29, 20262,420.002,430.002,380.002,390.002,390.00-0.83%1,030,600
Jun 26, 20262,430.002,430.002,380.002,410.002,410.00-498,200
Jun 25, 20262,390.002,420.002,370.002,410.002,410.000.84%687,700
Jun 24, 20262,440.002,450.002,380.002,390.002,390.00-2.05%870,300
Jun 23, 20262,420.002,440.002,420.002,440.002,440.000.41%448,700
Jun 22, 20262,460.002,470.002,400.002,430.002,430.00-1.22%1,609,400
Jun 19, 20262,450.002,470.002,430.002,460.002,460.000.41%1,843,300
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