Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,500.00
-30.00 (-1.19%)
May 26, 2026, 4:12 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,630.002,630.002,590.002,610.002,448.650.38%1,114,200
Mar 30, 20262,580.002,610.002,550.002,600.002,439.270.78%3,552,000
Mar 27, 20262,640.002,640.002,560.002,580.002,420.51-1.53%3,988,100
Mar 26, 20262,620.002,660.002,600.002,620.002,458.040.77%1,950,400
Mar 25, 20262,530.002,610.002,520.002,600.002,439.271.56%2,110,900
Mar 17, 20262,550.002,570.002,520.002,560.002,401.751.59%2,267,600
Mar 16, 20262,540.002,560.002,500.002,520.002,364.22-0.79%3,244,800
Mar 13, 20262,640.002,640.002,520.002,540.002,382.98-3.42%3,196,500
Mar 12, 20262,660.002,660.002,590.002,630.002,467.42-0.38%1,268,700
Mar 11, 20262,660.002,660.002,620.002,640.002,476.80-0.38%1,065,300
Mar 10, 20262,610.002,670.002,610.002,650.002,486.181.92%1,942,600
Mar 9, 20262,720.002,720.002,570.002,600.002,439.27-6.14%6,533,100
Mar 6, 20262,780.002,820.002,740.002,770.002,598.76-0.36%2,553,100
Mar 5, 20262,760.002,800.002,750.002,780.002,608.151.09%1,690,700