Jakarta - Delayed Quote IDR

PT Astra Otoparts Tbk (AUTO.JK)

Compare
1,975.00
-25.00
(-1.25%)
At close: March 27 at 4:13:13 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 20252,000.002,000.001,965.001,975.001,975.005,016,800
Mar 26, 20251,980.002,020.001,975.002,000.002,000.003,034,100
Mar 25, 20251,995.002,000.001,970.001,980.001,980.00504,300
Mar 24, 20251,965.001,995.001,935.001,995.001,995.002,158,300
Mar 21, 20252,000.002,000.001,960.001,970.001,970.001,115,200
Mar 20, 20252,000.002,020.001,990.001,990.001,990.001,491,400
Mar 19, 20251,995.002,020.001,980.002,000.002,000.00843,600
Mar 18, 20252,020.002,020.001,930.001,995.001,995.003,171,500
Mar 17, 20251,995.002,050.001,985.002,010.002,010.001,599,100
Mar 14, 20252,030.002,050.001,980.001,995.001,995.002,289,600
Mar 13, 20252,050.002,050.002,020.002,030.002,030.00867,200
Mar 12, 20252,050.002,080.002,040.002,050.002,050.001,269,100
Mar 11, 20252,020.002,050.002,000.002,050.002,050.001,551,300
Mar 10, 20252,080.002,100.002,040.002,040.002,040.002,990,100
Mar 7, 20252,010.002,070.002,000.002,070.002,070.002,868,500
Mar 6, 20252,000.002,040.002,000.002,010.002,010.002,048,800
Mar 5, 20251,955.002,030.001,950.002,000.002,000.002,938,900
Mar 4, 20252,010.002,010.001,945.001,945.001,945.002,620,000
Mar 3, 20251,950.002,040.001,945.002,010.002,010.003,053,200
Feb 28, 20252,000.002,000.001,945.001,945.001,945.003,158,700
Feb 27, 20251,995.002,020.001,970.002,000.002,000.002,110,400
Feb 26, 20252,010.002,040.001,970.001,995.001,995.002,656,300
Feb 25, 20252,050.002,090.002,000.002,010.002,010.004,980,900
Feb 24, 20252,040.002,060.002,010.002,020.002,020.001,844,400
Feb 21, 20251,995.002,040.001,995.002,030.002,030.001,304,800
Feb 20, 20251,995.002,000.001,985.001,995.001,995.001,091,800
Feb 19, 20252,040.002,040.001,980.001,995.001,995.003,025,300
Feb 18, 20252,030.002,050.002,010.002,040.002,040.002,277,900
Feb 17, 20252,020.002,040.002,000.002,030.002,030.001,926,700
Feb 14, 20252,000.002,020.001,990.002,000.002,000.00778,100
Feb 13, 20252,020.002,020.001,990.002,000.002,000.00575,500
Feb 12, 20252,010.002,030.001,990.002,000.002,000.001,273,000
Feb 11, 20251,960.002,010.001,950.002,000.002,000.002,749,700
Feb 10, 20252,020.002,060.001,955.001,955.001,955.003,047,600
Feb 7, 20251,980.002,020.001,940.002,020.002,020.003,061,100
Feb 6, 20252,010.002,010.001,945.001,980.001,980.004,156,900
Feb 5, 20251,995.002,010.001,970.002,000.002,000.005,303,800
Feb 4, 20252,000.002,030.001,945.001,980.001,980.0013,523,700
Feb 3, 20252,060.002,070.002,000.002,000.002,000.003,787,600
Jan 31, 20252,050.002,060.002,030.002,050.002,050.001,166,400
Jan 30, 20252,090.002,090.002,030.002,040.002,040.002,854,500
Jan 24, 20252,110.002,120.002,080.002,090.002,090.002,268,900
Jan 23, 20252,080.002,120.002,070.002,100.002,100.001,947,600
Jan 22, 20252,090.002,100.002,060.002,080.002,080.004,134,400
Jan 21, 20252,110.002,140.002,070.002,080.002,080.004,520,700
Jan 20, 20252,150.002,160.002,100.002,110.002,110.003,711,600
Jan 17, 20252,120.002,150.002,100.002,150.002,150.002,348,400
Jan 16, 20252,160.002,170.002,120.002,120.002,120.003,184,800
Jan 15, 20252,130.002,160.002,100.002,150.002,150.002,367,100
Jan 14, 20252,150.002,160.002,100.002,120.002,120.002,666,600
Jan 13, 20252,200.002,200.002,110.002,150.002,150.002,637,500
Jan 10, 20252,200.002,210.002,180.002,200.002,200.001,221,100
Jan 9, 20252,210.002,230.002,190.002,200.002,200.001,545,100
Jan 8, 20252,230.002,240.002,190.002,210.002,210.001,567,900
Jan 7, 20252,230.002,230.002,180.002,230.002,230.00417,800
Jan 6, 20252,250.002,260.002,200.002,220.002,220.001,206,000
Jan 3, 20252,300.002,300.002,250.002,250.002,250.00942,500
Jan 2, 20252,300.002,300.002,260.002,300.002,300.00583,100
Dec 30, 20242,230.002,300.002,210.002,300.002,300.002,132,400
Dec 27, 20242,230.002,240.002,220.002,220.002,220.00530,900
Dec 24, 20242,280.002,290.002,200.002,230.002,230.001,016,200
Dec 23, 20242,180.002,280.002,180.002,280.002,280.003,105,200
Dec 20, 20242,150.002,200.002,150.002,180.002,180.002,047,800
Dec 19, 20242,230.002,230.002,120.002,150.002,150.004,637,700
Dec 18, 20242,270.002,300.002,210.002,240.002,240.003,631,400
Dec 17, 20242,330.002,330.002,260.002,280.002,280.002,418,300
Dec 16, 20242,350.002,350.002,300.002,320.002,320.001,461,800
Dec 13, 20242,350.002,360.002,310.002,350.002,350.001,157,000
Dec 12, 20242,380.002,400.002,330.002,350.002,350.002,943,400
Dec 11, 20242,400.002,410.002,380.002,380.002,380.002,637,300
Dec 10, 20242,340.002,390.002,330.002,390.002,390.002,965,300
Dec 9, 20242,330.002,340.002,310.002,340.002,340.002,687,000
Dec 6, 20242,330.002,360.002,310.002,340.002,340.002,078,300
Dec 5, 20242,330.002,340.002,310.002,340.002,340.003,329,000
Dec 4, 20242,300.002,340.002,300.002,330.002,330.007,595,000
Dec 3, 20242,260.002,320.002,250.002,300.002,300.004,361,400
Dec 2, 20242,300.002,320.002,250.002,250.002,250.002,487,500
Nov 29, 20242,360.002,360.002,310.002,310.002,310.003,446,300
Nov 28, 20242,290.002,340.002,290.002,340.002,340.001,074,800
Nov 26, 20242,340.002,350.002,280.002,290.002,290.002,017,300
Nov 25, 20242,370.002,370.002,300.002,340.002,340.002,021,600
Nov 22, 20242,250.002,330.002,250.002,330.002,330.003,050,300
Nov 21, 20242,330.002,330.002,250.002,260.002,260.002,640,200
Nov 20, 20242,350.002,350.002,310.002,320.002,320.001,013,200
Nov 19, 20242,300.002,350.002,290.002,350.002,350.001,863,200
Nov 18, 20242,340.002,350.002,280.002,300.002,300.002,529,800
Nov 15, 20242,390.002,400.002,340.002,340.002,340.003,863,300
Nov 14, 20242,400.002,400.002,370.002,390.002,390.001,802,200
Nov 13, 20242,430.002,440.002,380.002,400.002,400.002,325,100
Nov 12, 20242,390.002,470.002,380.002,420.002,420.005,160,900
Nov 11, 20242,390.002,410.002,320.002,380.002,380.003,973,600
Nov 8, 20242,440.002,450.002,370.002,390.002,390.001,913,200
Nov 7, 20242,490.002,490.002,410.002,450.002,450.002,479,800
Nov 6, 20242,500.002,550.002,460.002,480.002,480.006,072,700
Nov 5, 20242,470.002,550.002,460.002,500.002,500.003,202,100
Nov 4, 20242,480.002,500.002,400.002,470.002,470.003,696,200
Nov 1, 20242,530.002,530.002,460.002,480.002,480.001,862,700
Oct 31, 20242,520.002,550.002,460.002,510.002,510.004,603,100
Oct 30, 20242,580.002,620.002,490.002,510.002,510.006,818,300
Oct 29, 20242,550.002,590.002,520.002,580.002,580.004,564,500
Oct 28, 20242,510.002,570.002,510.002,550.002,550.005,928,300
Oct 25, 20242,570.002,590.002,450.002,510.002,510.005,393,200
Oct 24, 20242,550.002,590.002,500.002,570.002,570.0010,323,500
Oct 23, 20242,400.002,550.002,400.002,530.002,530.0020,004,800
Oct 22, 20242,410.002,430.002,380.002,390.002,390.006,353,400
Oct 21, 20242,350.002,400.002,350.002,390.002,390.003,991,900
Oct 18, 20242,420.002,420.002,350.002,350.002,350.006,641,500
Oct 17, 20242,400.002,430.002,370.002,380.002,380.0010,000,700
Oct 16, 20242,290.002,460.002,270.002,460.002,460.0027,486,900
Oct 15, 2024 57.00 Dividend
Oct 15, 20242,280.002,310.002,230.002,290.002,290.009,622,200
Oct 14, 20242,380.002,420.002,300.002,320.002,263.0010,260,400
Oct 11, 20242,340.002,390.002,340.002,360.002,302.0210,490,700
Oct 10, 20242,360.002,370.002,330.002,340.002,282.514,858,100
Oct 9, 20242,360.002,380.002,350.002,360.002,302.023,665,000
Oct 8, 20242,370.002,380.002,330.002,360.002,302.024,880,900
Oct 7, 20242,360.002,420.002,350.002,360.002,302.0216,095,900
Oct 4, 20242,330.002,370.002,330.002,360.002,302.0213,255,100
Oct 3, 20242,230.002,370.002,220.002,330.002,272.7528,517,000
Oct 2, 20242,260.002,270.002,220.002,230.002,175.214,826,700
Oct 1, 20242,260.002,280.002,240.002,260.002,204.473,932,100
Sep 30, 20242,220.002,280.002,200.002,260.002,204.4711,999,600
Sep 27, 20242,280.002,290.002,210.002,230.002,175.2113,953,800
Sep 26, 20242,290.002,300.002,260.002,280.002,223.987,544,900
Sep 25, 20242,340.002,340.002,280.002,290.002,233.748,208,600
Sep 24, 20242,340.002,350.002,320.002,330.002,272.755,643,900
Sep 23, 20242,340.002,360.002,300.002,340.002,282.519,685,900
Sep 20, 20242,320.002,350.002,280.002,340.002,282.5110,183,200
Sep 19, 20242,340.002,340.002,290.002,300.002,243.496,479,500
Sep 18, 20242,300.002,340.002,270.002,300.002,243.4910,576,100
Sep 17, 20242,250.002,330.002,220.002,300.002,243.4913,781,900
Sep 13, 20242,270.002,280.002,250.002,250.002,194.723,418,100
Sep 12, 20242,260.002,290.002,250.002,270.002,214.234,574,300
Sep 11, 20242,280.002,300.002,230.002,260.002,204.477,451,300
Sep 10, 20242,260.002,310.002,260.002,290.002,233.748,706,500
Sep 9, 20242,310.002,310.002,240.002,260.002,204.479,454,700
Sep 6, 20242,300.002,330.002,290.002,300.002,243.496,080,400
Sep 5, 20242,290.002,350.002,260.002,300.002,243.4912,041,700
Sep 4, 20242,270.002,310.002,210.002,280.002,223.9813,800,100
Sep 3, 20242,310.002,310.002,250.002,270.002,214.237,833,200
Sep 2, 20242,210.002,310.002,210.002,280.002,223.9817,405,200
Aug 30, 20242,200.002,240.002,190.002,210.002,155.707,948,900
Aug 29, 20242,190.002,220.002,170.002,200.002,145.954,410,200
Aug 28, 20242,210.002,210.002,180.002,190.002,136.197,349,000
Aug 27, 20242,240.002,250.002,170.002,200.002,145.9511,649,700
Aug 26, 20242,230.002,260.002,210.002,240.002,184.978,223,900
Aug 23, 20242,220.002,270.002,200.002,230.002,175.2113,575,500
Aug 22, 20242,180.002,250.002,150.002,200.002,145.9512,729,000
Aug 21, 20242,220.002,250.002,180.002,180.002,126.449,266,200
Aug 20, 20242,200.002,240.002,200.002,220.002,165.468,141,400
Aug 19, 20242,200.002,220.002,190.002,200.002,145.953,384,400
Aug 16, 20242,160.002,220.002,160.002,190.002,136.194,312,300
Aug 15, 20242,220.002,250.002,170.002,180.002,126.449,498,600
Aug 14, 20242,150.002,230.002,130.002,220.002,165.4612,501,500
Aug 13, 20242,120.002,150.002,120.002,130.002,077.674,024,400
Aug 12, 20242,130.002,140.002,120.002,120.002,067.912,344,100
Aug 9, 20242,130.002,160.002,100.002,130.002,077.676,598,600
Aug 8, 20242,160.002,170.002,110.002,120.002,067.914,931,000
Aug 7, 20242,140.002,180.002,120.002,160.002,106.936,249,900
Aug 6, 20242,110.002,150.002,040.002,140.002,087.4212,809,800
Aug 5, 20242,220.002,220.002,060.002,100.002,048.4117,594,500
Aug 2, 20242,220.002,260.002,200.002,220.002,165.468,472,400
Aug 1, 20242,240.002,310.002,220.002,230.002,175.217,470,300
Jul 31, 20242,280.002,280.002,220.002,240.002,184.976,460,800
Jul 30, 20242,310.002,400.002,230.002,280.002,223.9819,334,100
Jul 29, 20242,130.002,310.002,100.002,310.002,253.2529,867,900
Jul 26, 20242,050.002,120.002,030.002,100.002,048.414,712,400
Jul 25, 20242,110.002,110.002,020.002,050.001,999.638,606,700
Jul 24, 20242,120.002,130.002,060.002,110.002,058.167,272,700
Jul 23, 20242,190.002,190.002,110.002,120.002,067.919,161,200
Jul 22, 20242,220.002,270.002,190.002,190.002,136.1912,907,700
Jul 19, 20242,130.002,230.002,120.002,210.002,155.7010,264,000
Jul 18, 20242,140.002,150.002,110.002,130.002,077.671,760,000
Jul 17, 20242,130.002,160.002,130.002,130.002,077.672,930,800
Jul 16, 20242,160.002,170.002,130.002,130.002,077.674,339,400
Jul 15, 20242,160.002,180.002,140.002,160.002,106.933,902,900
Jul 12, 20242,160.002,180.002,140.002,150.002,097.184,541,800
Jul 11, 20242,120.002,170.002,120.002,150.002,097.186,823,000
Jul 10, 20242,160.002,160.002,100.002,120.002,067.914,703,800
Jul 9, 20242,160.002,180.002,110.002,140.002,087.425,447,300
Jul 8, 20242,110.002,180.002,100.002,160.002,106.939,718,900
Jul 5, 20242,020.002,120.001,990.002,100.002,048.4110,550,500
Jul 4, 20241,985.002,020.001,975.002,010.001,960.624,064,200
Jul 3, 20241,955.001,995.001,940.001,980.001,931.357,225,600
Jul 2, 20241,905.001,950.001,900.001,940.001,892.346,630,700
Jul 1, 20241,905.001,915.001,890.001,905.001,858.205,257,300
Jun 28, 20241,835.001,920.001,835.001,895.001,848.446,898,400
Jun 27, 20241,815.001,840.001,810.001,835.001,789.921,560,900
Jun 26, 20241,800.001,840.001,800.001,815.001,770.412,967,100
Jun 25, 20241,830.001,835.001,795.001,800.001,755.783,046,100
Jun 24, 20241,845.001,845.001,815.001,820.001,775.283,293,800
Jun 21, 20241,810.001,865.001,795.001,835.001,789.925,922,100
Jun 20, 20241,800.001,825.001,800.001,805.001,760.652,235,600
Jun 19, 20241,820.001,845.001,800.001,800.001,755.783,549,300
Jun 14, 20241,860.001,865.001,810.001,820.001,775.282,753,100
Jun 13, 20241,840.001,875.001,795.001,855.001,809.422,104,400
Jun 12, 20241,850.001,850.001,800.001,835.001,789.921,916,600
Jun 11, 20241,880.001,885.001,845.001,845.001,799.672,435,600
Jun 10, 20241,925.001,930.001,875.001,880.001,833.812,294,900
Jun 7, 20241,950.001,950.001,905.001,925.001,877.702,180,400
Jun 6, 20241,930.001,965.001,925.001,930.001,882.581,283,100
Jun 5, 20242,000.002,000.001,925.001,930.001,882.582,626,100
Jun 4, 20241,985.002,040.001,975.002,000.001,950.865,495,200
Jun 3, 20241,800.002,030.001,800.001,975.001,926.488,803,500
May 31, 20241,865.001,880.001,795.001,795.001,750.9018,676,900
May 30, 20241,860.001,890.001,835.001,865.001,819.182,942,100
May 29, 20241,900.001,910.001,855.001,855.001,809.423,657,300
May 28, 20241,925.001,930.001,900.001,900.001,853.322,639,100
May 27, 20241,985.001,985.001,910.001,915.001,867.954,342,300
May 22, 20242,000.002,010.001,965.001,985.001,936.232,273,700
May 21, 20242,000.002,010.001,975.001,980.001,931.351,951,400
May 20, 20241,970.002,020.001,970.002,000.001,950.863,041,200
May 17, 20242,010.002,030.001,955.001,970.001,921.604,708,700
May 16, 20241,975.002,080.001,975.002,010.001,960.626,049,200
May 15, 20241,890.001,990.001,885.001,975.001,926.485,059,800
May 14, 20241,915.001,920.001,890.001,890.001,843.564,252,600
May 13, 20241,940.001,955.001,915.001,915.001,867.955,354,500
May 8, 2024 132.00 Dividend
May 8, 20241,990.001,990.001,940.001,940.001,892.348,194,800
May 7, 20242,090.002,090.002,060.002,080.001,900.144,499,900
May 6, 20242,100.002,100.002,060.002,060.001,881.874,424,600
May 3, 20242,100.002,120.002,070.002,080.001,900.141,973,100
May 2, 20242,080.002,130.002,070.002,100.001,918.412,545,300
Apr 30, 20242,130.002,140.002,070.002,080.001,900.144,868,200
Apr 29, 20242,120.002,130.002,060.002,120.001,936.685,484,300
Apr 26, 20242,050.002,070.002,000.002,040.001,863.605,801,500
Apr 25, 20242,070.002,080.002,010.002,040.001,863.602,182,000
Apr 24, 20242,030.002,080.002,030.002,070.001,891.004,755,600
Apr 23, 20242,000.002,040.002,000.002,030.001,854.463,269,900
Apr 22, 20242,010.002,020.001,990.001,995.001,822.494,635,800
Apr 19, 20242,080.002,080.001,995.002,010.001,836.197,142,000
Apr 18, 20242,090.002,100.002,060.002,080.001,900.144,850,800
Apr 17, 20242,100.002,150.002,070.002,090.001,909.276,627,400
Apr 16, 20242,210.002,210.002,100.002,100.001,918.417,732,200
Apr 5, 20242,190.002,230.002,180.002,210.002,018.907,628,700
Apr 4, 20242,180.002,200.002,170.002,190.002,000.632,037,100
Apr 3, 20242,200.002,200.002,170.002,180.001,991.493,536,500
Apr 2, 20242,220.002,250.002,190.002,200.002,009.762,440,700
Apr 1, 20242,230.002,250.002,180.002,220.002,028.036,385,200
Mar 28, 20242,240.002,250.002,220.002,230.002,037.172,407,300
Mar 27, 20242,250.002,260.002,210.002,230.002,037.175,357,600