Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,660.00
+30.00 (1.14%)
Apr 15, 2026, 3:24 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20262,610.002,640.002,610.002,630.002,630.000.77%1,332,200
Apr 13, 20262,610.002,630.002,590.002,610.002,610.00-0.38%1,565,600
Apr 10, 20262,600.002,630.002,590.002,620.002,620.000.77%2,205,100
Apr 9, 20262,610.002,630.002,590.002,600.002,600.00-0.38%1,129,500
Apr 8, 20262,590.002,630.002,570.002,610.002,610.001.95%2,517,600
Apr 7, 20262,570.002,580.002,540.002,560.002,560.00-1,940,100
Apr 6, 20262,580.002,590.002,550.002,560.002,560.00-0.39%843,700
Apr 2, 20262,650.002,660.002,570.002,570.002,570.00-2.65%1,898,600
Apr 1, 20262,630.002,640.002,600.002,640.002,640.001.15%1,567,100
Mar 31, 20262,630.002,630.002,590.002,610.002,610.000.38%1,114,200
Mar 30, 20262,580.002,610.002,550.002,600.002,600.000.78%3,552,000
Mar 27, 20262,640.002,640.002,560.002,580.002,580.00-1.53%3,988,100
Mar 26, 20262,620.002,660.002,600.002,620.002,620.000.77%1,950,400
Mar 25, 20262,530.002,610.002,520.002,600.002,600.001.56%2,110,900
Mar 17, 20262,550.002,570.002,520.002,560.002,560.001.59%2,267,600
Mar 16, 20262,540.002,560.002,500.002,520.002,520.00-0.79%3,244,800
Mar 13, 20262,640.002,640.002,520.002,540.002,540.00-3.42%3,196,500
Mar 12, 20262,660.002,660.002,590.002,630.002,630.00-0.38%1,268,700
Mar 11, 20262,660.002,660.002,620.002,640.002,640.00-0.38%1,065,300
Mar 10, 20262,610.002,670.002,610.002,650.002,650.001.92%1,942,600
Mar 9, 20262,720.002,720.002,570.002,600.002,600.00-6.14%6,533,100
Mar 6, 20262,780.002,820.002,740.002,770.002,770.00-0.36%2,553,100
Mar 5, 20262,760.002,800.002,750.002,780.002,780.001.09%1,690,700
Mar 4, 20262,790.002,790.002,690.002,750.002,750.00-1.79%8,274,900
Mar 3, 20262,830.002,870.002,790.002,800.002,800.00-1.41%3,648,600
Mar 2, 20262,870.002,930.002,820.002,840.002,840.00-2.07%9,856,200
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