Skip to main content
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
-140.00 (-5.05%)
Mar 9, 2026, 11:09 AM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,720.002,720.002,630.002,660.00--3.97%1,970,000
Mar 6, 20262,780.002,820.002,740.002,770.002,770.00-0.36%2,553,100
Mar 5, 20262,760.002,800.002,750.002,780.002,780.001.09%1,690,700
Mar 4, 20262,790.002,790.002,690.002,750.002,750.00-1.79%8,274,900
Mar 3, 20262,830.002,870.002,790.002,800.002,800.00-1.41%3,648,600
Mar 2, 20262,870.002,930.002,820.002,840.002,840.00-2.07%9,856,200
Feb 27, 20262,790.002,910.002,790.002,900.002,900.004.32%6,782,800
Feb 26, 20262,820.002,830.002,760.002,780.002,780.00-1.07%4,580,500
Feb 25, 20262,720.002,840.002,720.002,810.002,810.004.07%9,346,700
Feb 24, 20262,780.002,800.002,690.002,700.002,700.00-1.82%6,569,500
Feb 23, 20262,720.002,770.002,720.002,750.002,750.001.48%2,467,800
Feb 20, 20262,700.002,730.002,670.002,710.002,710.001.12%2,015,100
Feb 19, 20262,660.002,730.002,660.002,680.002,680.000.75%3,308,500
Feb 18, 20262,660.002,670.002,630.002,660.002,660.00-787,400
Feb 13, 20262,630.002,700.002,620.002,660.002,660.000.38%4,407,500
Feb 12, 20262,640.002,660.002,630.002,650.002,650.000.76%1,487,100
Feb 11, 20262,650.002,670.002,620.002,630.002,630.00-0.75%3,478,800
Feb 10, 20262,590.002,650.002,590.002,650.002,650.002.71%1,678,200
Feb 9, 20262,630.002,650.002,570.002,580.002,580.00-1.90%4,157,600
Feb 6, 20262,640.002,650.002,580.002,630.002,630.00-0.75%1,974,200
Feb 5, 20262,640.002,660.002,620.002,650.002,650.000.38%1,545,300
Feb 4, 20262,620.002,650.002,610.002,640.002,640.001.93%1,846,200
Feb 3, 20262,550.002,630.002,550.002,590.002,590.001.97%2,766,400
Feb 2, 20262,550.002,600.002,490.002,540.002,540.000.40%3,665,100
Jan 30, 20262,480.002,560.002,450.002,530.002,530.001.61%8,121,900
Jan 29, 20262,580.002,580.002,310.002,490.002,490.00-3.86%10,292,200
Jan 28, 20262,640.002,690.002,540.002,590.002,590.00-2.26%8,534,000
Jan 27, 20262,740.002,750.002,630.002,650.002,650.00-3.28%5,015,300
Jan 26, 20262,780.002,800.002,710.002,740.002,740.00-1.44%5,417,000
Jan 23, 20262,700.002,830.002,650.002,780.002,780.003.35%7,106,100
Jan 22, 20262,650.002,760.002,650.002,690.002,690.001.89%5,052,100
Jan 21, 20262,730.002,740.002,640.002,640.002,640.00-4.00%6,348,000
Jan 20, 20262,750.002,760.002,720.002,750.002,750.00-2,522,100
Jan 19, 20262,740.002,770.002,690.002,750.002,750.001.48%2,736,800
Jan 15, 20262,710.002,730.002,700.002,710.002,710.00-1,587,900
Jan 14, 20262,750.002,750.002,700.002,710.002,710.00-1.45%2,077,500
Jan 13, 20262,750.002,780.002,690.002,750.002,750.00-3,404,800
Jan 12, 20262,770.002,830.002,700.002,750.002,750.000.73%5,135,800
Jan 9, 20262,740.002,760.002,710.002,730.002,730.00-0.36%1,445,600
Jan 8, 20262,780.002,800.002,740.002,740.002,740.00-1.08%3,930,000
Jan 7, 20262,690.002,770.002,690.002,770.002,770.002.97%3,449,600
Jan 6, 20262,700.002,720.002,670.002,690.002,690.00-2,726,300
Jan 5, 20262,690.002,710.002,680.002,690.002,690.00-1.10%1,668,500
Jan 2, 20262,690.002,720.002,670.002,720.002,720.001.12%1,465,300
Dec 30, 20252,710.002,710.002,670.002,690.002,690.00-0.37%2,492,400
Dec 29, 20252,670.002,700.002,660.002,700.002,700.001.12%2,811,700
Dec 24, 20252,610.002,670.002,610.002,670.002,670.002.69%1,135,500
Dec 23, 20252,600.002,690.002,590.002,600.002,600.00-4,586,100
Dec 22, 20252,600.002,690.002,600.002,600.002,600.000.78%3,851,200
Dec 19, 20252,690.002,720.002,580.002,580.002,580.00-4.09%6,511,100
Dec 18, 20252,690.002,720.002,690.002,690.002,690.00-929,700
Dec 17, 20252,660.002,710.002,650.002,690.002,690.001.89%2,415,000
Dec 16, 20252,750.002,760.002,570.002,640.002,640.00-4.00%4,406,500
Dec 15, 20252,700.002,760.002,690.002,750.002,750.002.23%2,269,400
Dec 12, 20252,690.002,730.002,650.002,690.002,690.00-3,183,500
Dec 11, 20252,760.002,790.002,680.002,690.002,690.00-1.82%2,621,800
Dec 10, 20252,710.002,790.002,710.002,740.002,740.001.86%4,594,900
Dec 9, 20252,900.002,900.002,680.002,690.002,690.00-6.92%8,763,500
Dec 8, 20252,770.002,940.002,770.002,890.002,890.004.71%6,071,000
Dec 5, 20252,710.002,790.002,680.002,760.002,760.001.85%3,295,600
Dec 4, 20252,740.002,750.002,660.002,710.002,710.00-0.37%2,892,800
Dec 3, 20252,640.002,750.002,620.002,720.002,720.003.03%7,898,200
Dec 2, 20252,540.002,680.002,520.002,640.002,640.005.60%6,017,300
Dec 1, 20252,550.002,590.002,500.002,500.002,500.00-1.57%2,963,200
Nov 28, 20252,550.002,620.002,540.002,540.002,540.00-9,502,900
Nov 27, 20252,660.002,660.002,540.002,540.002,540.00-4.15%3,672,000
Nov 26, 20252,610.002,670.002,600.002,650.002,650.001.53%2,552,800
Nov 25, 20252,680.002,700.002,600.002,610.002,610.00-1.88%3,672,300
Nov 24, 20252,630.002,680.002,610.002,660.002,660.001.14%1,943,600
Nov 21, 20252,630.002,640.002,590.002,630.002,630.00-1,477,200
Nov 20, 20252,660.002,680.002,630.002,630.002,630.00-0.38%1,302,100
Nov 19, 20252,630.002,660.002,620.002,640.002,640.001.54%1,172,200
Nov 18, 20252,660.002,700.002,600.002,600.002,600.00-2.26%3,112,700
Nov 17, 20252,580.002,660.002,580.002,660.002,660.001.92%3,270,200
Nov 14, 20252,610.002,630.002,570.002,610.002,610.000.38%1,528,700
Nov 13, 20252,690.002,690.002,600.002,600.002,600.00-2.26%4,593,200
Nov 12, 20252,690.002,700.002,650.002,660.002,660.00-1.12%1,467,000
Nov 11, 20252,660.002,700.002,650.002,690.002,690.001.13%2,763,500
Nov 10, 20252,740.002,740.002,650.002,660.002,660.00-1.85%2,868,500
Nov 7, 20252,700.002,740.002,680.002,710.002,710.000.37%3,221,800
Nov 6, 20252,580.002,700.002,570.002,700.002,700.005.47%8,118,800
Nov 5, 20252,650.002,660.002,540.002,560.002,560.00-3.76%6,890,900
Nov 4, 20252,670.002,700.002,610.002,660.002,660.000.38%4,415,800
Nov 3, 20252,550.002,660.002,540.002,650.002,650.003.92%7,366,000
Oct 31, 20252,550.002,560.002,480.002,550.002,550.00-6,939,300
Oct 30, 20252,490.002,590.002,470.002,550.002,550.002.41%12,933,300
Oct 29, 20252,470.002,520.002,460.002,490.002,490.002.47%4,826,500
Oct 28, 20252,500.002,540.002,430.002,430.002,430.00-2.41%14,431,200
Oct 27, 20252,440.002,530.002,420.002,490.002,490.002.47%7,044,200
Oct 24, 20252,440.002,470.002,410.002,430.002,430.000.41%5,666,800
Oct 23, 20252,380.002,460.002,360.002,420.002,420.002.11%5,470,300
Oct 22, 20252,310.002,390.002,300.002,370.002,370.002.16%4,702,500
Oct 21, 20252,360.002,390.002,290.002,320.002,320.00-0.85%4,035,200
Oct 20, 20252,320.002,370.002,290.002,340.002,340.001.74%1,968,400
Oct 17, 20252,380.002,400.002,290.002,300.002,300.00-4.17%6,389,200
Oct 16, 20252,400.002,410.002,310.002,400.002,400.003.90%2,849,500
Oct 15, 20252,400.002,420.002,310.002,310.002,310.00-5.33%25,623,900
Oct 14, 20252,500.002,530.002,390.002,440.002,381.00-1.61%7,730,900
Oct 13, 20252,440.002,490.002,420.002,480.002,420.031.22%11,039,800
Oct 10, 20252,420.002,450.002,390.002,450.002,390.761.66%3,909,200