Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,750.00
-10.00 (-0.36%)
Jul 31, 2026, 4:14 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20262,680.002,730.002,680.002,720.00-1.12%516,500
Jul 29, 20262,710.002,720.002,670.002,690.002,690.00-0.37%1,692,800
Jul 28, 20262,640.002,720.002,640.002,700.002,700.003.05%3,281,500
Jul 27, 20262,550.002,630.002,540.002,620.002,620.001.95%1,984,900
Jul 24, 20262,600.002,600.002,550.002,570.002,570.00-1.91%780,000
Jul 23, 20262,650.002,660.002,600.002,620.002,620.00-1.50%764,500
Jul 22, 20262,660.002,670.002,630.002,660.002,660.00-519,300
Jul 21, 20262,650.002,690.002,630.002,660.002,660.000.76%1,479,900
Jul 20, 20262,640.002,690.002,630.002,640.002,640.00-3,489,100
Jul 17, 20262,630.002,660.002,610.002,640.002,640.00-1,138,400
Jul 16, 20262,600.002,700.002,570.002,640.002,640.001.15%3,892,600
Jul 15, 20262,520.002,620.002,490.002,610.002,610.003.57%2,695,000
Jul 14, 20262,470.002,520.002,460.002,520.002,520.001.61%1,477,200
Jul 13, 20262,440.002,480.002,430.002,480.002,480.002.06%846,500
Jul 10, 20262,440.002,490.002,430.002,430.002,430.00-1,647,300
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