Skip to main content
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,630.00
-10.00 (-0.38%)
Apr 29, 2026, 11:58 AM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,640.002,660.002,640.002,650.00-0.38%71,600
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
Feb 13, 20262,630.002,700.002,620.002,660.002,495.560.38%4,407,500
Feb 12, 20262,640.002,660.002,630.002,650.002,486.180.76%1,487,100
Feb 11, 20262,650.002,670.002,620.002,630.002,467.42-0.75%3,478,800
Feb 10, 20262,590.002,650.002,590.002,650.002,486.182.71%1,678,200
Feb 9, 20262,630.002,650.002,570.002,580.002,420.51-1.90%4,157,600
Feb 6, 20262,640.002,650.002,580.002,630.002,467.42-0.75%1,975,200
Feb 5, 20262,640.002,660.002,620.002,650.002,486.180.38%1,545,300
Feb 4, 20262,620.002,650.002,610.002,640.002,476.801.93%1,846,200
Feb 3, 20262,550.002,630.002,550.002,590.002,429.891.97%2,766,400
Feb 2, 20262,550.002,600.002,490.002,540.002,382.980.40%3,665,100
Jan 30, 20262,480.002,560.002,450.002,530.002,373.601.61%8,121,900
Jan 29, 20262,580.002,580.002,310.002,490.002,336.07-3.86%10,292,200
Jan 28, 20262,640.002,690.002,540.002,590.002,429.89-2.26%8,534,000
Jan 27, 20262,740.002,750.002,630.002,650.002,486.18-3.28%5,015,300
Jan 26, 20262,780.002,800.002,710.002,740.002,570.62-1.44%5,417,000
Jan 23, 20262,700.002,830.002,650.002,780.002,608.153.35%7,106,100
Jan 22, 20262,650.002,760.002,650.002,690.002,523.711.89%5,052,100
Jan 21, 20262,730.002,740.002,640.002,640.002,476.80-4.00%6,348,000
Jan 20, 20262,750.002,760.002,720.002,750.002,580.00-2,522,100
Jan 19, 20262,740.002,770.002,690.002,750.002,580.001.48%2,736,800
Jan 15, 20262,710.002,730.002,700.002,710.002,542.47-1,587,900
Jan 14, 20262,750.002,750.002,700.002,710.002,542.47-1.45%2,077,500
Jan 13, 20262,750.002,780.002,690.002,750.002,580.00-3,404,800
Jan 12, 20262,770.002,830.002,700.002,750.002,580.000.73%5,135,800
Jan 9, 20262,740.002,760.002,710.002,730.002,561.24-0.36%1,445,600
Jan 8, 20262,780.002,800.002,740.002,740.002,570.62-1.08%3,930,000
Jan 7, 20262,690.002,770.002,690.002,770.002,598.762.97%3,449,600
Jan 6, 20262,700.002,720.002,670.002,690.002,523.71-2,726,300
Jan 5, 20262,690.002,710.002,680.002,690.002,523.71-1.10%1,668,500
Jan 2, 20262,690.002,720.002,670.002,720.002,551.851.12%1,465,300
Dec 30, 20252,710.002,710.002,670.002,690.002,523.71-0.37%2,492,400
Dec 29, 20252,670.002,700.002,660.002,700.002,533.091.12%2,811,700
Dec 24, 20252,610.002,670.002,610.002,670.002,504.952.69%1,135,500
Dec 23, 20252,600.002,690.002,590.002,600.002,439.27-4,586,100
Dec 22, 20252,600.002,690.002,600.002,600.002,439.270.78%3,851,200
Dec 19, 20252,690.002,720.002,580.002,580.002,420.51-4.09%6,511,100
Dec 18, 20252,690.002,720.002,690.002,690.002,523.71-929,700
Dec 17, 20252,660.002,710.002,650.002,690.002,523.711.89%2,415,000
Dec 16, 20252,750.002,760.002,570.002,640.002,476.80-4.00%4,406,500
Dec 15, 20252,700.002,760.002,690.002,750.002,580.002.23%2,269,400
Dec 12, 20252,690.002,730.002,650.002,690.002,523.71-3,183,500
Dec 11, 20252,760.002,790.002,680.002,690.002,523.71-1.82%2,621,800
Dec 10, 20252,710.002,790.002,710.002,740.002,570.621.86%4,594,900
Dec 9, 20252,900.002,900.002,680.002,690.002,523.71-6.92%8,763,500
Dec 8, 20252,770.002,940.002,770.002,890.002,711.354.71%6,071,000
Dec 5, 20252,710.002,790.002,680.002,760.002,589.381.85%3,295,600
Dec 4, 20252,740.002,750.002,660.002,710.002,542.47-0.37%2,892,800
Dec 3, 20252,640.002,750.002,620.002,720.002,551.853.03%7,898,200
Dec 2, 20252,540.002,680.002,520.002,640.002,476.805.60%6,017,300
Dec 1, 20252,550.002,590.002,500.002,500.002,345.45-1.57%2,963,200
Nov 28, 20252,550.002,620.002,540.002,540.002,382.98-9,502,900
Nov 27, 20252,660.002,660.002,540.002,540.002,382.98-4.15%3,672,000
Nov 26, 20252,610.002,670.002,600.002,650.002,486.181.53%2,552,800
Nov 25, 20252,680.002,700.002,600.002,610.002,448.65-1.88%3,672,300
Nov 24, 20252,630.002,680.002,610.002,660.002,495.561.14%1,943,600