Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,290.00
-60.00 (-1.79%)
Oct 29, 2026, 4:02 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,390.003,390.003,290.003,290.003,290.00-1.79%1,606,100
Oct 28, 20263,340.003,360.003,300.003,350.003,350.000.30%923,300
Oct 27, 20263,320.003,400.003,320.003,340.003,340.000.60%3,258,500
Oct 26, 20263,280.003,340.003,260.003,320.003,320.001.22%1,772,200
Oct 23, 20263,280.003,310.003,260.003,280.003,280.00-1,355,800
Oct 22, 20263,330.003,330.003,250.003,280.003,280.00-1.50%1,419,000
Oct 21, 20263,300.003,340.003,220.003,330.003,330.002.46%2,429,200
Oct 20, 20263,150.003,280.003,120.003,250.003,250.003.50%2,670,500
Oct 19, 20263,100.003,150.002,970.003,140.003,140.000.96%6,275,000
Oct 16, 20262,900.003,220.002,850.003,110.003,110.00-6.89%9,263,500
Oct 15, 20263,380.003,380.003,310.003,340.003,340.00-1.18%2,691,800
Oct 14, 20263,350.003,400.003,350.003,380.003,380.001.27%2,265,400
Oct 13, 20263,430.003,450.003,370.003,410.003,337.480.89%3,446,200
Oct 12, 20263,370.003,440.003,370.003,380.003,308.120.30%5,315,200
Oct 9, 20263,350.003,370.003,330.003,370.003,298.330.60%1,689,500
Oct 8, 20263,430.003,440.003,350.003,350.003,278.76-2.62%2,227,800
Oct 7, 20263,400.003,450.003,400.003,440.003,366.841.47%1,389,700
Oct 6, 20263,480.003,490.003,360.003,390.003,317.91-1.74%3,459,200
Oct 5, 20263,400.003,510.003,330.003,450.003,376.632.37%4,365,000
Oct 2, 20263,290.003,380.003,260.003,370.003,298.332.12%2,888,500
Oct 1, 20263,310.003,340.003,270.003,300.003,229.82-1.20%2,694,400
Sep 30, 20263,310.003,420.003,310.003,340.003,268.971.21%2,588,600
Sep 29, 20263,300.003,320.003,240.003,300.003,229.82-3,803,400
Sep 28, 20263,380.003,390.003,290.003,300.003,229.82-2.37%2,326,800
Sep 25, 20263,340.003,390.003,340.003,380.003,308.121.20%950,400
Sep 24, 20263,390.003,400.003,320.003,340.003,268.97-1.47%1,624,900
Sep 23, 20263,370.003,420.003,370.003,390.003,317.910.89%3,719,200
Sep 22, 20263,390.003,390.003,340.003,360.003,288.54-0.30%2,689,700
Sep 21, 20263,360.003,410.003,360.003,370.003,298.330.30%2,124,300
Sep 18, 20263,330.003,420.003,330.003,360.003,288.541.20%3,638,300
Sep 17, 20263,330.003,350.003,310.003,320.003,249.39-0.30%2,402,500
Sep 16, 20263,360.003,370.003,310.003,330.003,259.18-0.89%3,093,200
Sep 15, 20263,320.003,390.003,320.003,360.003,288.541.20%2,849,800
Sep 14, 20263,320.003,360.003,290.003,320.003,249.390.61%3,158,100
Sep 11, 20263,300.003,340.003,280.003,300.003,229.82-0.60%1,853,800
Sep 10, 20263,310.003,370.003,310.003,320.003,249.39-2,105,200
Sep 9, 20263,380.003,380.003,310.003,320.003,249.39-1.19%5,194,300
Sep 8, 20263,370.003,380.003,330.003,360.003,288.540.60%1,037,300
Sep 7, 20263,320.003,360.003,320.003,340.003,268.970.30%1,956,100
Sep 4, 20263,400.003,420.003,300.003,330.003,259.18-1.77%6,245,900
Sep 3, 20263,390.003,440.003,370.003,390.003,317.91-2,676,300
Sep 2, 20263,390.003,410.003,350.003,390.003,317.91-3,667,200
Sep 1, 20263,470.003,510.003,380.003,390.003,317.91-1.17%7,463,800
Aug 31, 20263,470.003,520.003,350.003,430.003,357.050.88%12,497,300
Aug 28, 20263,340.003,420.003,330.003,400.003,327.692.10%8,447,800
Aug 27, 20263,130.003,330.003,130.003,330.003,259.186.39%14,771,400
Aug 26, 20263,100.003,260.003,080.003,130.003,063.430.97%14,439,900
Aug 24, 20263,020.003,140.003,000.003,100.003,034.072.65%6,633,700
Aug 21, 20262,930.003,030.002,930.003,020.002,955.772.37%3,679,300
Aug 20, 20262,930.002,970.002,920.002,950.002,887.260.68%1,583,800