Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,430.00
+40.00 (1.18%)
Oct 7, 2026, 11:59 AM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20263,400.003,440.003,400.003,430.003,430.001.18%804,300
Oct 6, 20263,480.003,490.003,360.003,390.003,390.00-1.74%3,459,200
Oct 5, 20263,400.003,510.003,330.003,450.003,450.002.37%4,365,000
Oct 2, 20263,290.003,380.003,260.003,370.003,370.002.12%2,888,500
Oct 1, 20263,310.003,340.003,270.003,300.003,300.00-1.20%2,694,400
Sep 30, 20263,310.003,420.003,310.003,340.003,340.001.21%2,588,600
Sep 29, 20263,300.003,320.003,240.003,300.003,300.00-3,803,400
Sep 28, 20263,380.003,390.003,290.003,300.003,300.00-2.37%2,326,800
Sep 25, 20263,340.003,390.003,340.003,380.003,380.001.20%950,400
Sep 24, 20263,390.003,400.003,320.003,340.003,340.00-1.47%1,624,900
Sep 23, 20263,370.003,420.003,370.003,390.003,390.000.89%3,719,200
Sep 22, 20263,390.003,390.003,340.003,360.003,360.00-0.30%2,689,700
Sep 21, 20263,360.003,410.003,360.003,370.003,370.000.30%2,124,300
Sep 18, 20263,330.003,420.003,330.003,360.003,360.001.20%3,638,300
Sep 17, 20263,330.003,350.003,310.003,320.003,320.00-0.30%2,402,500
Sep 16, 20263,360.003,370.003,310.003,330.003,330.00-0.89%3,093,200
Sep 15, 20263,320.003,390.003,320.003,360.003,360.001.20%2,849,800
Sep 14, 20263,320.003,360.003,290.003,320.003,320.000.61%3,158,100
Sep 11, 20263,300.003,340.003,280.003,300.003,300.00-0.60%1,853,800
Sep 10, 20263,310.003,370.003,310.003,320.003,320.00-2,105,200
Sep 9, 20263,380.003,380.003,310.003,320.003,320.00-1.19%5,194,300
Sep 8, 20263,370.003,380.003,330.003,360.003,360.000.60%1,037,300
Sep 7, 20263,320.003,360.003,320.003,340.003,340.000.30%1,956,100
Sep 4, 20263,400.003,420.003,300.003,330.003,330.00-1.77%6,245,900
Sep 3, 20263,390.003,440.003,370.003,390.003,390.00-2,676,300
Sep 2, 20263,390.003,410.003,350.003,390.003,390.00-3,667,200
Sep 1, 20263,470.003,510.003,380.003,390.003,390.00-1.17%7,463,800
Aug 31, 20263,470.003,520.003,350.003,430.003,430.000.88%12,497,300
Aug 28, 20263,340.003,420.003,330.003,400.003,400.002.10%8,447,800
Aug 27, 20263,130.003,330.003,130.003,330.003,330.006.39%14,771,400
Aug 26, 20263,100.003,260.003,080.003,130.003,130.000.97%14,439,900
Aug 24, 20263,020.003,140.003,000.003,100.003,100.002.65%6,633,700
Aug 21, 20262,930.003,030.002,930.003,020.003,020.002.37%3,679,300
Aug 20, 20262,930.002,970.002,920.002,950.002,950.000.68%1,583,800
Aug 19, 20262,930.002,970.002,870.002,930.002,930.00-2,473,400
Aug 18, 20262,940.002,940.002,870.002,930.002,930.001.03%1,911,000
Aug 14, 20262,820.002,940.002,820.002,900.002,900.002.84%5,554,600
Aug 13, 20262,820.002,840.002,800.002,820.002,820.00-842,800
Aug 12, 20262,810.002,850.002,800.002,820.002,820.000.36%2,460,500
Aug 11, 20262,820.002,820.002,790.002,810.002,810.000.36%3,520,400
Aug 10, 20262,800.002,850.002,780.002,800.002,800.000.36%3,567,700
Aug 7, 20262,790.002,800.002,770.002,790.002,790.000.36%868,800
Aug 6, 20262,790.002,810.002,780.002,780.002,780.00-0.36%1,560,200
Aug 5, 20262,770.002,830.002,770.002,790.002,790.000.72%1,765,500
Aug 4, 20262,770.002,790.002,750.002,770.002,770.00-3,162,500
Aug 3, 20262,760.002,790.002,730.002,770.002,770.000.73%2,079,700
Jul 31, 20262,780.002,800.002,750.002,750.002,750.00-0.36%1,638,800
Jul 30, 20262,680.002,780.002,680.002,760.002,760.002.60%3,207,200
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