Singapore markets closed

PT Astra Otoparts Tbk (AUTO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
1,970.00-40.00 (-1.99%)
At close: 04:14PM WIB
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,010.002,030.001,955.001,970.001,970.004,708,700
16 May 20241,975.002,080.001,975.002,010.002,010.006,049,200
15 May 20241,890.001,990.001,885.001,975.001,975.005,059,800
14 May 20241,915.001,920.001,890.001,890.001,890.004,252,600
13 May 20241,940.001,955.001,915.001,915.001,915.005,354,500
08 May 20241,990.001,990.001,940.001,940.001,940.008,194,800
08 May 2024132 Dividend
07 May 20242,090.002,090.002,060.002,080.001,948.004,499,900
06 May 20242,100.002,100.002,060.002,060.001,929.274,424,600
03 May 20242,100.002,120.002,070.002,080.001,948.001,973,100
02 May 20242,080.002,130.002,070.002,100.001,966.732,545,300
30 Apr 20242,130.002,140.002,070.002,080.001,948.004,868,200
29 Apr 20242,120.002,130.002,060.002,120.001,985.465,484,300
26 Apr 20242,050.002,070.002,000.002,040.001,910.545,801,500
25 Apr 20242,070.002,080.002,010.002,040.001,910.542,182,000
24 Apr 20242,030.002,080.002,030.002,070.001,938.634,755,600
23 Apr 20242,000.002,040.002,000.002,030.001,901.173,269,900
22 Apr 20242,010.002,020.001,990.001,995.001,868.394,635,800
19 Apr 20242,080.002,080.001,995.002,010.001,882.447,142,000
18 Apr 20242,090.002,100.002,060.002,080.001,948.004,850,800
17 Apr 20242,100.002,150.002,070.002,090.001,957.376,627,400
16 Apr 20242,210.002,210.002,100.002,100.001,966.737,732,200
05 Apr 20242,190.002,230.002,180.002,210.002,069.757,628,700
04 Apr 20242,180.002,200.002,170.002,190.002,051.022,037,100
03 Apr 20242,200.002,200.002,170.002,180.002,041.653,536,500
02 Apr 20242,220.002,250.002,190.002,200.002,060.382,440,700
01 Apr 20242,230.002,250.002,180.002,220.002,079.126,385,200
28 Mar 20242,240.002,250.002,220.002,230.002,088.482,407,300
27 Mar 20242,250.002,260.002,210.002,230.002,088.485,357,600
26 Mar 20242,270.002,270.002,240.002,250.002,107.212,411,100
25 Mar 20242,290.002,290.002,250.002,260.002,116.582,783,900
22 Mar 20242,290.002,290.002,250.002,260.002,116.582,444,300
21 Mar 20242,250.002,300.002,240.002,260.002,116.585,757,000
20 Mar 20242,240.002,240.002,210.002,240.002,097.852,715,900
19 Mar 20242,220.002,230.002,210.002,230.002,088.481,649,700
18 Mar 20242,230.002,250.002,200.002,200.002,060.383,027,100
15 Mar 20242,210.002,240.002,210.002,230.002,088.483,318,800
14 Mar 20242,210.002,240.002,210.002,230.002,088.484,165,900
13 Mar 20242,210.002,240.002,210.002,210.002,069.753,453,700
08 Mar 20242,250.002,250.002,200.002,210.002,069.756,497,500
07 Mar 20242,240.002,260.002,240.002,240.002,097.852,302,400
06 Mar 20242,210.002,260.002,210.002,250.002,107.213,528,200
05 Mar 20242,300.002,320.002,200.002,210.002,069.7510,395,100
04 Mar 20242,400.002,400.002,300.002,310.002,163.407,897,300
01 Mar 20242,250.002,400.002,250.002,400.002,247.698,478,100
29 Feb 20242,330.002,380.002,280.002,350.002,200.878,676,900
28 Feb 20242,300.002,340.002,300.002,340.002,191.505,905,000
27 Feb 20242,380.002,390.002,270.002,290.002,144.6710,752,000
26 Feb 20242,410.002,470.002,350.002,370.002,219.6013,888,200
23 Feb 20242,340.002,450.002,340.002,380.002,228.9612,125,200
22 Feb 20242,360.002,370.002,300.002,320.002,172.773,556,000
21 Feb 20242,390.002,390.002,300.002,360.002,210.234,672,900
20 Feb 20242,260.002,380.002,240.002,360.002,210.237,363,100
19 Feb 20242,210.002,270.002,200.002,260.002,116.583,896,200
16 Feb 20242,220.002,240.002,180.002,200.002,060.384,004,300
15 Feb 20242,140.002,260.002,140.002,210.002,069.754,161,600
13 Feb 20242,320.002,320.002,220.002,220.002,079.122,346,700
12 Feb 20242,210.002,350.002,210.002,240.002,097.857,129,800
07 Feb 20242,220.002,350.002,220.002,290.002,144.676,867,600
06 Feb 20242,190.002,240.002,190.002,210.002,069.752,555,600
05 Feb 20242,290.002,290.002,190.002,190.002,051.022,947,600
02 Feb 20242,220.002,250.002,180.002,210.002,069.755,010,900
01 Feb 20242,240.002,260.002,220.002,230.002,088.482,710,400
31 Jan 20242,260.002,310.002,240.002,240.002,097.855,445,400
30 Jan 20242,230.002,290.002,220.002,260.002,116.584,244,300
29 Jan 20242,220.002,250.002,180.002,220.002,079.123,606,000
26 Jan 20242,320.002,350.002,210.002,230.002,088.485,959,400
25 Jan 20242,360.002,390.002,310.002,320.002,172.774,416,500
24 Jan 20242,390.002,400.002,330.002,350.002,200.871,855,500
23 Jan 20242,400.002,420.002,350.002,380.002,228.961,531,800
22 Jan 20242,390.002,420.002,350.002,400.002,247.692,796,100
19 Jan 20242,550.002,550.002,360.002,380.002,228.967,641,600
18 Jan 20242,590.002,600.002,510.002,540.002,378.811,822,900
17 Jan 20242,570.002,580.002,540.002,570.002,406.901,715,200
16 Jan 20242,580.002,600.002,570.002,570.002,406.901,077,800
15 Jan 20242,630.002,680.002,570.002,570.002,406.903,334,200
12 Jan 20242,530.002,650.002,530.002,600.002,435.005,502,700
11 Jan 20242,550.002,620.002,510.002,530.002,369.446,077,500
10 Jan 20242,480.002,550.002,430.002,550.002,388.175,661,400
09 Jan 20242,380.002,480.002,380.002,450.002,294.527,485,800
08 Jan 20242,350.002,390.002,330.002,380.002,228.963,062,100
05 Jan 20242,390.002,400.002,340.002,340.002,191.503,811,300
04 Jan 20242,360.002,390.002,340.002,370.002,219.603,537,000
03 Jan 20242,390.002,390.002,330.002,340.002,191.503,318,900
02 Jan 20242,360.002,420.002,350.002,390.002,238.331,674,100
29 Dec 20232,330.002,360.002,320.002,360.002,210.231,113,100
28 Dec 20232,320.002,350.002,300.002,320.002,172.772,143,400
27 Dec 20232,320.002,370.002,310.002,310.002,163.402,249,900
22 Dec 20232,340.002,350.002,300.002,320.002,172.771,797,800
21 Dec 20232,380.002,470.002,270.002,340.002,191.5012,055,700
20 Dec 20232,330.002,390.002,330.002,370.002,219.602,339,400
19 Dec 20232,260.002,340.002,260.002,320.002,172.772,282,100
18 Dec 20232,440.002,460.002,240.002,260.002,116.5810,522,000
15 Dec 20232,360.002,460.002,340.002,440.002,285.154,964,600
14 Dec 20232,330.002,390.002,320.002,360.002,210.233,583,300
13 Dec 20232,360.002,420.002,310.002,330.002,182.132,662,800
12 Dec 20232,410.002,450.002,300.002,360.002,210.235,205,400
11 Dec 20232,500.002,530.002,400.002,410.002,257.064,009,700
08 Dec 20232,550.002,550.002,470.002,500.002,341.353,242,800
07 Dec 20232,570.002,570.002,500.002,510.002,350.713,396,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...