Singapore markets closed

PT Astra Otoparts Tbk (AUTO.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
2,080.00-20.00 (-0.95%)
At close: 04:14PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,100.002,120.002,070.002,080.002,080.001,979,700
02 May 20242,080.002,130.002,070.002,100.002,100.002,545,300
30 Apr 20242,130.002,140.002,070.002,080.002,080.004,868,200
29 Apr 20242,120.002,130.002,060.002,120.002,120.005,484,300
26 Apr 20242,050.002,070.002,000.002,040.002,040.005,801,500
25 Apr 20242,070.002,080.002,010.002,040.002,040.002,182,000
24 Apr 20242,030.002,080.002,030.002,070.002,070.004,755,600
23 Apr 20242,000.002,040.002,000.002,030.002,030.003,269,900
22 Apr 20242,010.002,020.001,990.001,995.001,995.004,635,800
19 Apr 20242,080.002,080.001,995.002,010.002,010.007,142,000
18 Apr 20242,090.002,100.002,060.002,080.002,080.004,850,800
17 Apr 20242,100.002,150.002,070.002,090.002,090.006,627,400
16 Apr 20242,210.002,210.002,100.002,100.002,100.007,732,200
05 Apr 20242,190.002,230.002,180.002,210.002,210.007,628,700
04 Apr 20242,180.002,200.002,170.002,190.002,190.002,037,100
03 Apr 20242,200.002,200.002,170.002,180.002,180.003,536,500
02 Apr 20242,220.002,250.002,190.002,200.002,200.002,440,700
01 Apr 20242,230.002,250.002,180.002,220.002,220.006,385,200
28 Mar 20242,240.002,250.002,220.002,230.002,230.002,407,300
27 Mar 20242,250.002,260.002,210.002,230.002,230.005,357,600
26 Mar 20242,270.002,270.002,240.002,250.002,250.002,411,100
25 Mar 20242,290.002,290.002,250.002,260.002,260.002,783,900
22 Mar 20242,290.002,290.002,250.002,260.002,260.002,444,300
21 Mar 20242,250.002,300.002,240.002,260.002,260.005,757,000
20 Mar 20242,240.002,240.002,210.002,240.002,240.002,715,900
19 Mar 20242,220.002,230.002,210.002,230.002,230.001,649,700
18 Mar 20242,230.002,250.002,200.002,200.002,200.003,027,100
15 Mar 20242,210.002,240.002,210.002,230.002,230.003,318,800
14 Mar 20242,210.002,240.002,210.002,230.002,230.004,165,900
13 Mar 20242,210.002,240.002,210.002,210.002,210.003,453,700
08 Mar 20242,250.002,250.002,200.002,210.002,210.006,497,500
07 Mar 20242,240.002,260.002,240.002,240.002,240.002,302,400
06 Mar 20242,210.002,260.002,210.002,250.002,250.003,528,200
05 Mar 20242,300.002,320.002,200.002,210.002,210.0010,395,100
04 Mar 20242,400.002,400.002,300.002,310.002,310.007,897,300
01 Mar 20242,250.002,400.002,250.002,400.002,400.008,478,100
29 Feb 20242,330.002,380.002,280.002,350.002,350.008,676,900
28 Feb 20242,300.002,340.002,300.002,340.002,340.005,905,000
27 Feb 20242,380.002,390.002,270.002,290.002,290.0010,752,000
26 Feb 20242,410.002,470.002,350.002,370.002,370.0013,888,200
23 Feb 20242,340.002,450.002,340.002,380.002,380.0012,125,200
22 Feb 20242,360.002,370.002,300.002,320.002,320.003,556,000
21 Feb 20242,390.002,390.002,300.002,360.002,360.004,672,900
20 Feb 20242,260.002,380.002,240.002,360.002,360.007,363,100
19 Feb 20242,210.002,270.002,200.002,260.002,260.003,896,200
16 Feb 20242,220.002,240.002,180.002,200.002,200.004,004,300
15 Feb 20242,140.002,260.002,140.002,210.002,210.004,161,600
13 Feb 20242,320.002,320.002,220.002,220.002,220.002,346,700
12 Feb 20242,210.002,350.002,210.002,240.002,240.007,129,800
07 Feb 20242,220.002,350.002,220.002,290.002,290.006,867,600
06 Feb 20242,190.002,240.002,190.002,210.002,210.002,555,600
05 Feb 20242,290.002,290.002,190.002,190.002,190.002,947,600
02 Feb 20242,220.002,250.002,180.002,210.002,210.005,010,900
01 Feb 20242,240.002,260.002,220.002,230.002,230.002,710,400
31 Jan 20242,260.002,310.002,240.002,240.002,240.005,445,400
30 Jan 20242,230.002,290.002,220.002,260.002,260.004,244,300
29 Jan 20242,220.002,250.002,180.002,220.002,220.003,606,000
26 Jan 20242,320.002,350.002,210.002,230.002,230.005,959,400
25 Jan 20242,360.002,390.002,310.002,320.002,320.004,416,500
24 Jan 20242,390.002,400.002,330.002,350.002,350.001,855,500
23 Jan 20242,400.002,420.002,350.002,380.002,380.001,531,800
22 Jan 20242,390.002,420.002,350.002,400.002,400.002,796,100
19 Jan 20242,550.002,550.002,360.002,380.002,380.007,641,600
18 Jan 20242,590.002,600.002,510.002,540.002,540.001,822,900
17 Jan 20242,570.002,580.002,540.002,570.002,570.001,715,200
16 Jan 20242,580.002,600.002,570.002,570.002,570.001,077,800
15 Jan 20242,630.002,680.002,570.002,570.002,570.003,334,200
12 Jan 20242,530.002,650.002,530.002,600.002,600.005,502,700
11 Jan 20242,550.002,620.002,510.002,530.002,530.006,077,500
10 Jan 20242,480.002,550.002,430.002,550.002,550.005,661,400
09 Jan 20242,380.002,480.002,380.002,450.002,450.007,485,800
08 Jan 20242,350.002,390.002,330.002,380.002,380.003,062,100
05 Jan 20242,390.002,400.002,340.002,340.002,340.003,811,300
04 Jan 20242,360.002,390.002,340.002,370.002,370.003,537,000
03 Jan 20242,390.002,390.002,330.002,340.002,340.003,318,900
02 Jan 20242,360.002,420.002,350.002,390.002,390.001,674,100
29 Dec 20232,330.002,360.002,320.002,360.002,360.001,113,100
28 Dec 20232,320.002,350.002,300.002,320.002,320.002,143,400
27 Dec 20232,320.002,370.002,310.002,310.002,310.002,249,900
22 Dec 20232,340.002,350.002,300.002,320.002,320.001,797,800
21 Dec 20232,380.002,470.002,270.002,340.002,340.0012,055,700
20 Dec 20232,330.002,390.002,330.002,370.002,370.002,339,400
19 Dec 20232,260.002,340.002,260.002,320.002,320.002,282,100
18 Dec 20232,440.002,460.002,240.002,260.002,260.0010,522,000
15 Dec 20232,360.002,460.002,340.002,440.002,440.004,964,600
14 Dec 20232,330.002,390.002,320.002,360.002,360.003,583,300
13 Dec 20232,360.002,420.002,310.002,330.002,330.002,662,800
12 Dec 20232,410.002,450.002,300.002,360.002,360.005,205,400
11 Dec 20232,500.002,530.002,400.002,410.002,410.004,009,700
08 Dec 20232,550.002,550.002,470.002,500.002,500.003,242,800
07 Dec 20232,570.002,570.002,500.002,510.002,510.003,396,700
06 Dec 20232,580.002,600.002,540.002,570.002,570.002,650,100
05 Dec 20232,590.002,640.002,540.002,580.002,580.004,874,400
04 Dec 20232,630.002,670.002,590.002,590.002,590.002,626,400
01 Dec 20232,750.002,750.002,600.002,630.002,630.003,990,800
30 Nov 20232,560.002,750.002,530.002,750.002,750.006,275,500
29 Nov 20232,570.002,590.002,540.002,550.002,550.001,183,600
28 Nov 20232,610.002,620.002,550.002,570.002,570.001,624,800
27 Nov 20232,580.002,640.002,570.002,610.002,610.001,335,400
24 Nov 20232,610.002,630.002,560.002,570.002,570.002,861,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...