Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,350.00 3,370.00 3,330.00 3,370.00 1,689,500 0
08-Oct-2026 3,430.00 3,440.00 3,350.00 3,350.00 2,227,800 0
07-Oct-2026 3,400.00 3,450.00 3,400.00 3,440.00 1,389,700 0
06-Oct-2026 3,480.00 3,490.00 3,360.00 3,390.00 3,459,200 0
05-Oct-2026 3,400.00 3,510.00 3,330.00 3,450.00 4,365,000 0
02-Oct-2026 3,290.00 3,380.00 3,260.00 3,370.00 2,888,500 0
01-Oct-2026 3,310.00 3,340.00 3,270.00 3,300.00 2,694,400 0
30-Sep-2026 3,310.00 3,420.00 3,310.00 3,340.00 2,588,600 0
29-Sep-2026 3,300.00 3,320.00 3,240.00 3,300.00 3,803,400 0
28-Sep-2026 3,380.00 3,390.00 3,290.00 3,300.00 2,326,800 0
25-Sep-2026 3,340.00 3,390.00 3,340.00 3,380.00 950,400 0
24-Sep-2026 3,390.00 3,400.00 3,320.00 3,340.00 1,624,900 0
23-Sep-2026 3,370.00 3,420.00 3,370.00 3,390.00 3,719,200 0
22-Sep-2026 3,390.00 3,390.00 3,340.00 3,360.00 2,689,700 0
21-Sep-2026 3,360.00 3,410.00 3,360.00 3,370.00 2,124,300 0
18-Sep-2026 3,330.00 3,420.00 3,330.00 3,360.00 3,638,300 0
17-Sep-2026 3,330.00 3,350.00 3,310.00 3,320.00 2,402,500 0
16-Sep-2026 3,360.00 3,370.00 3,310.00 3,330.00 3,093,200 0
15-Sep-2026 3,320.00 3,390.00 3,320.00 3,360.00 2,849,800 0
14-Sep-2026 3,320.00 3,360.00 3,290.00 3,320.00 3,158,100 0
11-Sep-2026 3,300.00 3,340.00 3,280.00 3,300.00 1,853,800 0
10-Sep-2026 3,310.00 3,370.00 3,310.00 3,320.00 2,105,200 0
09-Sep-2026 3,380.00 3,380.00 3,310.00 3,320.00 5,194,300 0
08-Sep-2026 3,370.00 3,380.00 3,330.00 3,360.00 1,037,300 0
07-Sep-2026 3,320.00 3,360.00 3,320.00 3,340.00 1,956,100 0
04-Sep-2026 3,400.00 3,420.00 3,300.00 3,330.00 6,245,900 0
03-Sep-2026 3,390.00 3,440.00 3,370.00 3,390.00 2,676,300 0
02-Sep-2026 3,390.00 3,410.00 3,350.00 3,390.00 3,602,700 0
01-Sep-2026 3,470.00 3,510.00 3,380.00 3,390.00 7,463,800 0
31-Aug-2026 3,470.00 3,520.00 3,350.00 3,430.00 12,497,300 0
28-Aug-2026 3,340.00 3,420.00 3,330.00 3,400.00 8,447,800 0
27-Aug-2026 3,130.00 3,330.00 3,130.00 3,330.00 14,771,400 0
26-Aug-2026 3,100.00 3,260.00 3,080.00 3,130.00 14,439,900 0
25-Aug-2026 3,100.00 3,100.00 3,100.00 3,100.00 0 0
24-Aug-2026 3,020.00 3,140.00 3,000.00 3,100.00 6,633,700 0
21-Aug-2026 2,930.00 3,030.00 2,930.00 3,020.00 3,679,300 0
20-Aug-2026 2,930.00 2,970.00 2,920.00 2,950.00 1,583,800 0
19-Aug-2026 2,930.00 2,970.00 2,870.00 2,930.00 2,473,400 0
18-Aug-2026 2,940.00 2,940.00 2,870.00 2,930.00 1,911,000 0
14-Aug-2026 2,820.00 2,940.00 2,820.00 2,900.00 5,554,600 0
13-Aug-2026 2,820.00 2,840.00 2,800.00 2,820.00 842,800 0
12-Aug-2026 2,810.00 2,850.00 2,800.00 2,820.00 2,460,500 0
11-Aug-2026 2,820.00 2,820.00 2,790.00 2,810.00 3,520,400 0
10-Aug-2026 2,800.00 2,850.00 2,780.00 2,800.00 3,567,700 0
07-Aug-2026 2,790.00 2,800.00 2,770.00 2,790.00 868,800 0
06-Aug-2026 2,790.00 2,810.00 2,780.00 2,780.00 1,560,200 0
05-Aug-2026 2,770.00 2,830.00 2,770.00 2,790.00 1,765,500 0
04-Aug-2026 2,770.00 2,790.00 2,750.00 2,770.00 3,162,500 0
03-Aug-2026 2,760.00 2,790.00 2,730.00 2,770.00 2,079,700 0
31-Jul-2026 2,780.00 2,800.00 2,750.00 2,750.00 1,638,800 0
30-Jul-2026 2,680.00 2,780.00 2,680.00 2,760.00 3,207,200 0
29-Jul-2026 2,710.00 2,720.00 2,670.00 2,690.00 1,692,800 0
28-Jul-2026 2,640.00 2,720.00 2,640.00 2,700.00 3,281,500 0
27-Jul-2026 2,550.00 2,630.00 2,540.00 2,620.00 1,984,900 0
24-Jul-2026 2,600.00 2,600.00 2,550.00 2,570.00 780,000 0
23-Jul-2026 2,650.00 2,660.00 2,600.00 2,620.00 764,500 0
22-Jul-2026 2,660.00 2,670.00 2,630.00 2,660.00 519,300 0
21-Jul-2026 2,650.00 2,690.00 2,630.00 2,660.00 1,479,900 0
20-Jul-2026 2,640.00 2,690.00 2,630.00 2,640.00 3,489,100 0
17-Jul-2026 2,630.00 2,660.00 2,610.00 2,640.00 1,117,500 0
16-Jul-2026 2,600.00 2,700.00 2,570.00 2,640.00 3,892,600 0
15-Jul-2026 2,520.00 2,620.00 2,490.00 2,610.00 2,695,000 0
14-Jul-2026 2,470.00 2,520.00 2,460.00 2,520.00 1,477,200 0
13-Jul-2026 2,440.00 2,480.00 2,430.00 2,480.00 846,500 0
10-Jul-2026 2,440.00 2,490.00 2,430.00 2,430.00 1,647,300 0
09-Jul-2026 2,410.00 2,440.00 2,400.00 2,430.00 722,900 0
08-Jul-2026 2,460.00 2,460.00 2,400.00 2,410.00 726,900 0
07-Jul-2026 2,410.00 2,480.00 2,380.00 2,460.00 2,007,500 0
06-Jul-2026 2,390.00 2,410.00 2,370.00 2,390.00 883,100 0
03-Jul-2026 2,350.00 2,400.00 2,350.00 2,390.00 896,300 0
02-Jul-2026 2,360.00 2,390.00 2,340.00 2,360.00 768,000 0
01-Jul-2026 2,350.00 2,380.00 2,320.00 2,350.00 1,284,700 0
30-Jun-2026 2,390.00 2,390.00 2,330.00 2,350.00 707,700 0
29-Jun-2026 2,420.00 2,430.00 2,380.00 2,390.00 1,030,600 0
26-Jun-2026 2,430.00 2,430.00 2,380.00 2,410.00 498,200 0
25-Jun-2026 2,390.00 2,420.00 2,370.00 2,410.00 687,700 0
24-Jun-2026 2,440.00 2,450.00 2,380.00 2,390.00 870,300 0
23-Jun-2026 2,420.00 2,440.00 2,420.00 2,440.00 448,700 0
22-Jun-2026 2,460.00 2,470.00 2,400.00 2,430.00 1,609,400 0
19-Jun-2026 2,450.00 2,470.00 2,430.00 2,460.00 1,843,300 0
18-Jun-2026 2,460.00 2,460.00 2,430.00 2,450.00 1,316,800 0
17-Jun-2026 2,500.00 2,510.00 2,440.00 2,460.00 1,272,200 0
15-Jun-2026 2,420.00 2,520.00 2,420.00 2,490.00 1,192,300 0
12-Jun-2026 2,390.00 2,410.00 2,360.00 2,400.00 1,875,100 0
11-Jun-2026 2,410.00 2,440.00 2,370.00 2,390.00 1,805,800 0
10-Jun-2026 2,370.00 2,430.00 2,350.00 2,410.00 1,187,500 0
09-Jun-2026 2,290.00 2,370.00 2,230.00 2,350.00 1,680,400 0
08-Jun-2026 2,440.00 2,440.00 2,280.00 2,290.00 3,589,200 0
05-Jun-2026 2,500.00 2,530.00 2,440.00 2,440.00 4,913,200 0
04-Jun-2026 2,500.00 2,510.00 2,410.00 2,490.00 4,713,400 0
03-Jun-2026 2,510.00 2,530.00 2,460.00 2,500.00 6,894,700 0
02-Jun-2026 2,500.00 2,560.00 2,500.00 2,510.00 2,700,300 0
29-May-2026 2,480.00 2,530.00 2,460.00 2,530.00 7,516,500 0
28-May-2026 2,500.00 2,500.00 2,500.00 2,500.00 0 0
27-May-2026 2,500.00 2,500.00 2,500.00 2,500.00 0 0
26-May-2026 2,530.00 2,530.00 2,470.00 2,500.00 4,707,200 0
25-May-2026 2,600.00 2,600.00 2,520.00 2,530.00 2,357,900 0
22-May-2026 2,540.00 2,560.00 2,500.00 2,560.00 2,742,800 0
21-May-2026 2,580.00 2,620.00 2,510.00 2,540.00 3,351,600 0
20-May-2026 2,580.00 2,630.00 2,540.00 2,550.00 3,698,500 0