PT Astra Otoparts Tbk AUTO
IDX · Indonesia · Producer Manufacturing
IDR 3,370.00+70.00 (+2.12%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 3,370.00 | +2.12% | IDR 3,290.00 | IDR 3,370.00 | IDR 3,260.00 | 1.50M |
| 2026-10-01 | IDR 3,300.00 | -1.20% | IDR 3,310.00 | IDR 3,340.00 | IDR 3,270.00 | 2.69M |
| 2026-09-30 | IDR 3,340.00 | +1.21% | IDR 3,310.00 | IDR 3,420.00 | IDR 3,310.00 | 2.59M |
| 2026-09-29 | IDR 3,300.00 | 0.00% | IDR 3,300.00 | IDR 3,320.00 | IDR 3,240.00 |
| 3.80M |
| 2026-09-28 | IDR 3,300.00 | -2.37% | IDR 3,380.00 | IDR 3,390.00 | IDR 3,290.00 | 2.33M |
| 2026-09-25 | IDR 3,380.00 | +1.20% | IDR 3,340.00 | IDR 3,390.00 | IDR 3,340.00 | 950.40K |
| 2026-09-24 | IDR 3,340.00 | -1.47% | IDR 3,390.00 | IDR 3,400.00 | IDR 3,320.00 | 1.62M |
| 2026-09-23 | IDR 3,390.00 | +0.89% | IDR 3,370.00 | IDR 3,420.00 | IDR 3,370.00 | 3.72M |
| 2026-09-22 | IDR 3,360.00 | -0.30% | IDR 3,390.00 | IDR 3,390.00 | IDR 3,340.00 | 2.69M |
| 2026-09-21 | IDR 3,370.00 | +0.30% | IDR 3,360.00 | IDR 3,410.00 | IDR 3,360.00 | 2.12M |
| 2026-09-18 | IDR 3,360.00 | +1.20% | IDR 3,330.00 | IDR 3,420.00 | IDR 3,330.00 | 3.64M |
| 2026-09-17 | IDR 3,320.00 | -0.30% | IDR 3,330.00 | IDR 3,350.00 | IDR 3,310.00 | 2.40M |
| 2026-09-16 | IDR 3,330.00 | -0.89% | IDR 3,360.00 | IDR 3,370.00 | IDR 3,310.00 | 3.09M |
| 2026-09-15 | IDR 3,360.00 | +1.20% | IDR 3,320.00 | IDR 3,390.00 | IDR 3,320.00 | 2.85M |
| 2026-09-14 | IDR 3,320.00 | +0.61% | IDR 3,320.00 | IDR 3,360.00 | IDR 3,290.00 | 3.16M |
| 2026-09-11 | IDR 3,300.00 | -0.60% | IDR 3,300.00 | IDR 3,340.00 | IDR 3,280.00 | 1.85M |
| 2026-09-10 | IDR 3,320.00 | 0.00% | IDR 3,310.00 | IDR 3,370.00 | IDR 3,310.00 | 2.11M |
| 2026-09-09 | IDR 3,320.00 | -1.19% | IDR 3,380.00 | IDR 3,380.00 | IDR 3,310.00 | 5.19M |
| 2026-09-08 | IDR 3,360.00 | +0.60% | IDR 3,370.00 | IDR 3,380.00 | IDR 3,330.00 | 1.04M |
| 2026-09-07 | IDR 3,340.00 | +0.30% | IDR 3,320.00 | IDR 3,360.00 | IDR 3,320.00 | 1.96M |
| 2026-09-04 | IDR 3,330.00 | -1.77% | IDR 3,400.00 | IDR 3,420.00 | IDR 3,300.00 | 6.25M |
| 2026-09-03 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,440.00 | IDR 3,370.00 | 2.68M |
| 2026-09-02 | IDR 3,390.00 | 0.00% | IDR 3,390.00 | IDR 3,410.00 | IDR 3,350.00 | 3.60M |
| 2026-09-01 | IDR 3,390.00 | -1.17% | IDR 3,470.00 | IDR 3,510.00 | IDR 3,380.00 | 7.46M |
| 2026-08-31 | IDR 3,430.00 | +0.88% | IDR 3,470.00 | IDR 3,520.00 | IDR 3,350.00 | 12.50M |
| 2026-08-28 | IDR 3,400.00 | +2.10% | IDR 3,340.00 | IDR 3,420.00 | IDR 3,330.00 | 8.45M |
| 2026-08-27 | IDR 3,330.00 | +6.39% | IDR 3,130.00 | IDR 3,330.00 | IDR 3,130.00 | 14.77M |
| 2026-08-26 | IDR 3,130.00 | +0.97% | IDR 3,100.00 | IDR 3,260.00 | IDR 3,080.00 | 14.44M |
| 2026-08-25 | IDR 3,100.00 | 0.00% | IDR 3,100.00 | IDR 3,100.00 | IDR 3,100.00 | 0 |
| 2026-08-24 | IDR 3,100.00 | +2.65% | IDR 3,020.00 | IDR 3,140.00 | IDR 3,000.00 | 6.63M |
| 2026-08-21 | IDR 3,020.00 | +2.37% | IDR 2,930.00 | IDR 3,030.00 | IDR 2,930.00 | 3.68M |
| 2026-08-20 | IDR 2,950.00 | +0.68% | IDR 2,930.00 | IDR 2,970.00 | IDR 2,920.00 | 1.58M |
| 2026-08-19 | IDR 2,930.00 | 0.00% | IDR 2,930.00 | IDR 2,970.00 | IDR 2,870.00 | 2.47M |
| 2026-08-18 | IDR 2,930.00 | +1.03% | IDR 2,940.00 | IDR 2,940.00 | IDR 2,870.00 | 1.91M |
| 2026-08-14 | IDR 2,900.00 | +2.84% | IDR 2,820.00 | IDR 2,940.00 | IDR 2,820.00 | 5.55M |
| 2026-08-13 | IDR 2,820.00 | 0.00% | IDR 2,820.00 | IDR 2,840.00 | IDR 2,800.00 | 842.80K |
| 2026-08-12 | IDR 2,820.00 | +0.36% | IDR 2,810.00 | IDR 2,850.00 | IDR 2,800.00 | 2.46M |
| 2026-08-11 | IDR 2,810.00 | +0.36% | IDR 2,820.00 | IDR 2,820.00 | IDR 2,790.00 | 3.52M |
| 2026-08-10 | IDR 2,800.00 | +0.36% | IDR 2,800.00 | IDR 2,850.00 | IDR 2,780.00 | 3.57M |
| 2026-08-07 | IDR 2,790.00 | +0.36% | IDR 2,790.00 | IDR 2,800.00 | IDR 2,770.00 | 868.80K |
| 2026-08-06 | IDR 2,780.00 | -0.36% | IDR 2,790.00 | IDR 2,810.00 | IDR 2,780.00 | 1.56M |
| 2026-08-05 | IDR 2,790.00 | +0.72% | IDR 2,770.00 | IDR 2,830.00 | IDR 2,770.00 | 1.77M |
| 2026-08-04 | IDR 2,770.00 | 0.00% | IDR 2,770.00 | IDR 2,790.00 | IDR 2,750.00 | 3.16M |
| 2026-08-03 | IDR 2,770.00 | +0.73% | IDR 2,760.00 | IDR 2,790.00 | IDR 2,730.00 | 2.08M |
| 2026-07-31 | IDR 2,750.00 | -0.36% | IDR 2,780.00 | IDR 2,800.00 | IDR 2,750.00 | 1.64M |
| 2026-07-30 | IDR 2,760.00 | +2.60% | IDR 2,680.00 | IDR 2,780.00 | IDR 2,680.00 | 3.21M |
| 2026-07-29 | IDR 2,690.00 | -0.37% | IDR 2,710.00 | IDR 2,720.00 | IDR 2,670.00 | 1.69M |
| 2026-07-28 | IDR 2,700.00 | +3.05% | IDR 2,640.00 | IDR 2,720.00 | IDR 2,640.00 | 3.28M |
| 2026-07-27 | IDR 2,620.00 | +1.95% | IDR 2,550.00 | IDR 2,630.00 | IDR 2,540.00 | 1.98M |
| 2026-07-24 | IDR 2,570.00 | -1.91% | IDR 2,600.00 | IDR 2,600.00 | IDR 2,550.00 | 780.00K |
| 2026-07-23 | IDR 2,620.00 | -1.50% | IDR 2,650.00 | IDR 2,660.00 | IDR 2,600.00 | 764.50K |
| 2026-07-22 | IDR 2,660.00 | 0.00% | IDR 2,660.00 | IDR 2,670.00 | IDR 2,630.00 | 519.30K |
| 2026-07-21 | IDR 2,660.00 | +0.76% | IDR 2,650.00 | IDR 2,690.00 | IDR 2,630.00 | 1.48M |
| 2026-07-20 | IDR 2,640.00 | 0.00% | IDR 2,640.00 | IDR 2,690.00 | IDR 2,630.00 | 3.49M |
| 2026-07-17 | IDR 2,640.00 | 0.00% | IDR 2,630.00 | IDR 2,660.00 | IDR 2,610.00 | 1.12M |
| 2026-07-16 | IDR 2,640.00 | +1.15% | IDR 2,600.00 | IDR 2,700.00 | IDR 2,570.00 | 3.89M |
| 2026-07-15 | IDR 2,610.00 | +3.57% | IDR 2,520.00 | IDR 2,620.00 | IDR 2,490.00 | 2.70M |
| 2026-07-14 | IDR 2,520.00 | +1.61% | IDR 2,470.00 | IDR 2,520.00 | IDR 2,460.00 | 1.48M |
| 2026-07-13 | IDR 2,480.00 | +2.06% | IDR 2,440.00 | IDR 2,480.00 | IDR 2,430.00 | 846.50K |
| 2026-07-10 | IDR 2,430.00 | 0.00% | IDR 2,440.00 | IDR 2,490.00 | IDR 2,430.00 | 1.65M |
| 2026-07-09 | IDR 2,430.00 | +0.83% | IDR 2,410.00 | IDR 2,440.00 | IDR 2,400.00 | 722.90K |
| 2026-07-08 | IDR 2,410.00 | -2.03% | IDR 2,460.00 | IDR 2,460.00 | IDR 2,400.00 | 726.90K |
| 2026-07-07 | IDR 2,460.00 | +2.93% | IDR 2,410.00 | IDR 2,480.00 | IDR 2,380.00 | 2.01M |
| 2026-07-06 | IDR 2,390.00 | 0.00% | IDR 2,390.00 | IDR 2,410.00 | IDR 2,370.00 | 883.10K |
| 2026-07-03 | IDR 2,390.00 | +1.27% | IDR 2,350.00 | IDR 2,400.00 | IDR 2,350.00 | 896.30K |
| 2026-07-02 | IDR 2,360.00 | +0.43% | IDR 2,360.00 | IDR 2,390.00 | IDR 2,340.00 | 768.00K |
| 2026-07-01 | IDR 2,350.00 | 0.00% | IDR 2,350.00 | IDR 2,380.00 | IDR 2,320.00 | 1.28M |
| 2026-06-30 | IDR 2,350.00 | -1.67% | IDR 2,390.00 | IDR 2,390.00 | IDR 2,330.00 | 707.70K |
| 2026-06-29 | IDR 2,390.00 | -0.83% | IDR 2,420.00 | IDR 2,430.00 | IDR 2,380.00 | 1.03M |
| 2026-06-26 | IDR 2,410.00 | 0.00% | IDR 2,430.00 | IDR 2,430.00 | IDR 2,380.00 | 498.20K |
| 2026-06-25 | IDR 2,410.00 | +0.84% | IDR 2,390.00 | IDR 2,420.00 | IDR 2,370.00 | 687.70K |
| 2026-06-24 | IDR 2,390.00 | -2.05% | IDR 2,440.00 | IDR 2,450.00 | IDR 2,380.00 | 870.30K |
| 2026-06-23 | IDR 2,440.00 | +0.41% | IDR 2,420.00 | IDR 2,440.00 | IDR 2,420.00 | 448.70K |
| 2026-06-22 | IDR 2,430.00 | -1.22% | IDR 2,460.00 | IDR 2,470.00 | IDR 2,400.00 | 1.61M |
| 2026-06-19 | IDR 2,460.00 | +0.41% | IDR 2,450.00 | IDR 2,470.00 | IDR 2,430.00 | 1.84M |
| 2026-06-18 | IDR 2,450.00 | -0.41% | IDR 2,460.00 | IDR 2,460.00 | IDR 2,430.00 | 1.32M |
| 2026-06-17 | IDR 2,460.00 | -1.20% | IDR 2,500.00 | IDR 2,510.00 | IDR 2,440.00 | 1.27M |
| 2026-06-15 | IDR 2,490.00 | +3.75% | IDR 2,420.00 | IDR 2,520.00 | IDR 2,420.00 | 1.19M |
| 2026-06-12 | IDR 2,400.00 | +0.42% | IDR 2,390.00 | IDR 2,410.00 | IDR 2,360.00 | 1.88M |
| 2026-06-11 | IDR 2,390.00 | -0.83% | IDR 2,410.00 | IDR 2,440.00 | IDR 2,370.00 | 1.81M |
| 2026-06-10 | IDR 2,410.00 | +2.55% | IDR 2,370.00 | IDR 2,430.00 | IDR 2,350.00 | 1.19M |
| 2026-06-09 | IDR 2,350.00 | +2.62% | IDR 2,290.00 | IDR 2,370.00 | IDR 2,230.00 | 1.68M |
| 2026-06-08 | IDR 2,290.00 | -6.15% | IDR 2,440.00 | IDR 2,440.00 | IDR 2,280.00 | 3.59M |
| 2026-06-05 | IDR 2,440.00 | -2.01% | IDR 2,500.00 | IDR 2,530.00 | IDR 2,440.00 | 4.91M |
| 2026-06-04 | IDR 2,490.00 | -0.40% | IDR 2,500.00 | IDR 2,510.00 | IDR 2,410.00 | 4.71M |
| 2026-06-03 | IDR 2,500.00 | -0.40% | IDR 2,510.00 | IDR 2,530.00 | IDR 2,460.00 | 6.89M |
| 2026-06-02 | IDR 2,510.00 | -0.79% | IDR 2,500.00 | IDR 2,560.00 | IDR 2,500.00 | 2.70M |
| 2026-05-29 | IDR 2,530.00 | +1.20% | IDR 2,480.00 | IDR 2,530.00 | IDR 2,460.00 | 7.52M |
| 2026-05-28 | IDR 2,500.00 | 0.00% | IDR 2,500.00 | IDR 2,500.00 | IDR 2,500.00 | 0 |
| 2026-05-27 | IDR 2,500.00 | 0.00% | IDR 2,500.00 | IDR 2,500.00 | IDR 2,500.00 | 0 |