Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
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
19-May-2026 2,670.00 2,670.00 2,540.00 2,580.00 2,784,100 0
18-May-2026 2,590.00 2,670.00 2,490.00 2,630.00 4,212,300 0
15-May-2026 2,590.00 2,590.00 2,590.00 2,590.00 0 0
14-May-2026 2,590.00 2,590.00 2,590.00 2,590.00 0 0
13-May-2026 2,580.00 2,600.00 2,570.00 2,590.00 489,400 0
12-May-2026 2,610.00 2,640.00 2,580.00 2,580.00 804,100 0
11-May-2026 2,640.00 2,650.00 2,560.00 2,590.00 2,886,500 0
08-May-2026 2,630.00 2,700.00 2,620.00 2,640.00 2,015,200 0
07-May-2026 2,620.00 2,640.00 2,590.00 2,630.00 1,301,800 0
06-May-2026 2,580.00 2,610.00 2,570.00 2,590.00 1,897,200 0
05-May-2026 2,600.00 2,610.00 2,560.00 2,570.00 2,111,300 0
04-May-2026 2,580.00 2,620.00 2,580.00 2,600.00 1,377,900 0
30-Apr-2026 2,630.00 2,650.00 2,530.00 2,570.00 2,613,900 0
29-Apr-2026 2,640.00 2,680.00 2,600.00 2,630.00 2,828,400 0
28-Apr-2026 2,620.00 2,660.00 2,600.00 2,640.00 2,316,400 0
27-Apr-2026 2,790.00 2,800.00 2,740.00 2,750.00 4,263,400 0
24-Apr-2026 2,810.00 2,850.00 2,750.00 2,780.00 3,784,500 0
23-Apr-2026 2,860.00 2,860.00 2,810.00 2,810.00 3,231,300 0
22-Apr-2026 2,850.00 2,860.00 2,800.00 2,840.00 3,589,100 0
21-Apr-2026 2,730.00 2,810.00 2,700.00 2,800.00 5,992,300 0
20-Apr-2026 2,740.00 2,750.00 2,700.00 2,720.00 1,445,000 0
17-Apr-2026 2,730.00 2,780.00 2,690.00 2,720.00 3,700,200 0
16-Apr-2026 2,700.00 2,740.00 2,690.00 2,730.00 2,686,700 0
15-Apr-2026 2,640.00 2,690.00 2,640.00 2,690.00 3,241,900 0
14-Apr-2026 2,610.00 2,640.00 2,610.00 2,630.00 1,332,200 0
13-Apr-2026 2,610.00 2,630.00 2,590.00 2,610.00 1,565,600 0
10-Apr-2026 2,600.00 2,630.00 2,590.00 2,620.00 2,205,100 0
09-Apr-2026 2,610.00 2,630.00 2,590.00 2,600.00 1,129,500 0
08-Apr-2026 2,590.00 2,630.00 2,570.00 2,610.00 2,517,600 0
07-Apr-2026 2,570.00 2,580.00 2,540.00 2,560.00 1,927,800 0
06-Apr-2026 2,580.00 2,590.00 2,550.00 2,560.00 843,700 0
02-Apr-2026 2,650.00 2,660.00 2,570.00 2,570.00 1,898,600 0
01-Apr-2026 2,630.00 2,640.00 2,600.00 2,640.00 1,567,100 0
31-Mar-2026 2,630.00 2,630.00 2,590.00 2,610.00 1,114,200 0
30-Mar-2026 2,580.00 2,610.00 2,550.00 2,600.00 3,552,000 0
27-Mar-2026 2,640.00 2,640.00 2,560.00 2,580.00 3,988,100 0
26-Mar-2026 2,620.00 2,660.00 2,600.00 2,620.00 1,950,400 0
25-Mar-2026 2,530.00 2,610.00 2,520.00 2,600.00 2,110,900 0
17-Mar-2026 2,550.00 2,570.00 2,520.00 2,560.00 2,267,600 0
16-Mar-2026 2,540.00 2,560.00 2,500.00 2,520.00 3,244,800 0
13-Mar-2026 2,640.00 2,640.00 2,520.00 2,540.00 3,196,500 0
12-Mar-2026 2,660.00 2,660.00 2,590.00 2,630.00 1,268,700 0
11-Mar-2026 2,660.00 2,660.00 2,620.00 2,640.00 1,062,000 0
10-Mar-2026 2,610.00 2,670.00 2,610.00 2,650.00 1,942,600 0
09-Mar-2026 2,720.00 2,720.00 2,570.00 2,600.00 6,533,100 0
06-Mar-2026 2,780.00 2,820.00 2,740.00 2,770.00 2,553,100 0
05-Mar-2026 2,760.00 2,800.00 2,750.00 2,780.00 1,690,700 0