Skip to main content
logo
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,950.00
+20.00 (0.68%)
Aug 20, 2026, 4:12 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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