Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
+40.00 (1.54%)
May 7, 2026, 4:10 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,620.002,640.002,600.002,620.00-1.16%521,300
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, 20262,620.002,660.002,600.002,640.002,640.00-4.00%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
Mar 4, 20262,790.002,790.002,690.002,750.002,580.00-1.79%8,274,900
Mar 3, 20262,830.002,870.002,790.002,800.002,626.91-1.41%3,648,600
Mar 2, 20262,870.002,930.002,820.002,840.002,664.44-2.07%9,856,200
Feb 27, 20262,790.002,910.002,790.002,900.002,720.734.32%6,782,800
Feb 26, 20262,820.002,830.002,760.002,780.002,608.15-1.07%4,580,500
Feb 25, 20262,720.002,840.002,720.002,810.002,636.294.07%9,346,700
Feb 24, 20262,780.002,800.002,690.002,700.002,533.09-1.82%6,569,500
Feb 23, 20262,720.002,770.002,720.002,750.002,580.001.48%2,467,800
Feb 20, 20262,700.002,730.002,670.002,710.002,542.471.12%2,015,100
Feb 19, 20262,660.002,730.002,660.002,680.002,514.330.75%3,308,500
Feb 18, 20262,660.002,670.002,630.002,660.002,495.56-787,400