Skip to main content
PT Astra Otoparts Tbk (IDX:AUTO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,310.00
-20.00 (-0.86%)
Sep 29, 2025, 3:49 PM WIB

PT Astra Otoparts Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,310.002,370.002,300.002,330.002,330.000.87%2,482,500
Sep 25, 20252,300.002,320.002,290.002,310.002,310.000.43%1,563,400
Sep 24, 20252,320.002,350.002,300.002,300.002,300.00-0.86%2,064,500
Sep 23, 20252,320.002,330.002,300.002,320.002,320.00-4,841,700
Sep 22, 20252,380.002,380.002,290.002,320.002,320.00-3.73%4,841,700
Sep 19, 20252,330.002,410.002,280.002,410.002,410.003.43%3,488,300
Sep 18, 20252,410.002,410.002,330.002,330.002,330.00-2.10%2,110,300
Sep 17, 20252,340.002,380.002,340.002,380.002,380.001.71%1,640,400
Sep 16, 20252,400.002,400.002,340.002,340.002,340.00-0.85%1,250,900
Sep 15, 20252,340.002,370.002,320.002,360.002,360.001.29%2,310,300
Sep 12, 20252,300.002,340.002,290.002,330.002,330.001.30%2,570,200
Sep 11, 20252,370.002,410.002,300.002,300.002,300.00-2.13%5,554,900
Sep 10, 20252,430.002,430.002,350.002,350.002,350.00-3.29%2,465,600
Sep 9, 20252,380.002,430.002,380.002,430.002,430.001.67%3,538,200
Sep 8, 20252,370.002,460.002,360.002,390.002,390.000.84%4,608,400
Sep 4, 20252,400.002,410.002,360.002,370.002,370.00-1.25%2,495,100
Sep 3, 20252,410.002,430.002,370.002,400.002,400.00-0.41%3,302,700
Sep 2, 20252,460.002,470.002,400.002,410.002,410.001.69%2,175,000
Sep 1, 20252,280.002,400.002,280.002,370.002,370.00-2.47%3,975,000
Aug 29, 20252,380.002,450.002,340.002,430.002,430.000.41%7,275,700
Aug 28, 20252,360.002,420.002,340.002,420.002,420.002.98%2,716,500
Aug 27, 20252,440.002,470.002,340.002,350.002,350.00-3.69%3,876,500
Aug 26, 20252,480.002,480.002,410.002,440.002,440.00-1.61%3,776,700
Aug 25, 20252,480.002,500.002,430.002,480.002,480.000.81%9,093,100
Aug 22, 20252,310.002,460.002,310.002,460.002,460.006.96%11,837,300
Aug 21, 20252,310.002,350.002,290.002,300.002,300.00-0.43%5,406,300
Aug 20, 20252,330.002,330.002,300.002,310.002,310.00-3,629,800
Aug 19, 20252,260.002,360.002,260.002,310.002,310.002.21%7,525,700
Aug 15, 20252,290.002,330.002,250.002,260.002,260.00-0.88%7,693,700
Aug 14, 20252,320.002,330.002,270.002,280.002,280.00-1.30%6,489,500
Aug 13, 20252,190.002,330.002,180.002,310.002,310.006.45%12,208,800
Aug 12, 20252,190.002,200.002,140.002,170.002,170.00-0.46%1,382,300
Aug 11, 20252,200.002,200.002,170.002,180.002,180.00-2,294,800
Aug 8, 20252,120.002,210.002,120.002,180.002,180.002.35%3,212,900
Aug 7, 20252,140.002,160.002,130.002,130.002,130.00-0.47%833,500
Aug 6, 20252,160.002,170.002,140.002,140.002,140.00-1,014,500
Aug 5, 20252,150.002,160.002,130.002,140.002,140.000.94%1,521,500
Aug 4, 20252,110.002,140.002,110.002,120.002,120.000.47%1,245,300
Aug 1, 20252,140.002,170.002,110.002,110.002,110.00-1.86%1,629,100
Jul 31, 20252,200.002,200.002,140.002,150.002,150.00-2.27%4,620,000
Jul 30, 20252,120.002,200.002,120.002,200.002,200.004.27%6,616,700
Jul 29, 20252,160.002,170.002,090.002,110.002,110.00-1.86%4,038,600
Jul 28, 20252,140.002,170.002,130.002,150.002,150.000.47%2,041,400
Jul 25, 20252,160.002,160.002,130.002,140.002,140.00-0.47%1,020,300
Jul 24, 20252,170.002,170.002,140.002,150.002,150.00-1,880,700
Jul 23, 20252,150.002,170.002,130.002,150.002,150.000.47%2,621,700
Jul 22, 20252,120.002,160.002,120.002,140.002,140.001.90%2,937,900
Jul 21, 20252,120.002,120.002,090.002,100.002,100.00-0.47%2,132,300
Jul 18, 20252,130.002,160.002,110.002,110.002,110.00-0.47%4,279,000
Jul 17, 20252,120.002,140.002,100.002,120.002,120.000.95%2,372,400