Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
04-Mar-2026 2,790.00 2,790.00 2,690.00 2,750.00 8,274,900 0
03-Mar-2026 2,830.00 2,870.00 2,790.00 2,800.00 3,648,600 0
02-Mar-2026 2,870.00 2,930.00 2,820.00 2,840.00 9,856,200 0
27-Feb-2026 2,790.00 2,910.00 2,790.00 2,900.00 6,782,800 0
26-Feb-2026 2,820.00 2,830.00 2,760.00 2,780.00 4,580,500 0
25-Feb-2026 2,720.00 2,840.00 2,720.00 2,810.00 9,346,700 0
24-Feb-2026 2,780.00 2,800.00 2,690.00 2,700.00 6,569,500 0
23-Feb-2026 2,720.00 2,770.00 2,720.00 2,750.00 2,380,300 0
20-Feb-2026 2,700.00 2,730.00 2,670.00 2,710.00 2,015,100 0
19-Feb-2026 2,660.00 2,730.00 2,660.00 2,680.00 3,308,500 0
18-Feb-2026 2,660.00 2,670.00 2,630.00 2,660.00 787,400 0
13-Feb-2026 2,630.00 2,700.00 2,620.00 2,660.00 4,407,500 0
12-Feb-2026 2,640.00 2,660.00 2,630.00 2,650.00 1,487,100 0
11-Feb-2026 2,650.00 2,670.00 2,620.00 2,630.00 3,478,800 0
10-Feb-2026 2,590.00 2,650.00 2,590.00 2,650.00 1,678,200 0
09-Feb-2026 2,630.00 2,650.00 2,570.00 2,580.00 4,157,600 0
06-Feb-2026 2,640.00 2,650.00 2,580.00 2,630.00 1,975,200 0
05-Feb-2026 2,640.00 2,660.00 2,620.00 2,650.00 1,545,300 0
04-Feb-2026 2,620.00 2,650.00 2,610.00 2,640.00 1,846,200 0
03-Feb-2026 2,550.00 2,630.00 2,550.00 2,590.00 2,766,400 0
02-Feb-2026 2,550.00 2,600.00 2,490.00 2,540.00 3,665,100 0
30-Jan-2026 2,480.00 2,560.00 2,450.00 2,530.00 8,121,900 0
29-Jan-2026 2,580.00 2,580.00 2,310.00 2,490.00 10,292,200 0
28-Jan-2026 2,640.00 2,690.00 2,540.00 2,590.00 8,534,000 0
27-Jan-2026 2,740.00 2,750.00 2,630.00 2,650.00 5,015,300 0
26-Jan-2026 2,780.00 2,800.00 2,710.00 2,740.00 5,417,000 0
23-Jan-2026 2,700.00 2,830.00 2,650.00 2,780.00 7,106,100 0
22-Jan-2026 2,650.00 2,760.00 2,650.00 2,690.00 5,052,100 0
21-Jan-2026 2,730.00 2,740.00 2,640.00 2,640.00 6,348,000 0
20-Jan-2026 2,750.00 2,760.00 2,720.00 2,750.00 2,522,100 0
19-Jan-2026 2,740.00 2,770.00 2,690.00 2,750.00 2,736,800 0
15-Jan-2026 2,710.00 2,730.00 2,700.00 2,710.00 1,587,900 0
14-Jan-2026 2,750.00 2,750.00 2,700.00 2,710.00 2,077,500 0
13-Jan-2026 2,750.00 2,780.00 2,690.00 2,750.00 3,404,800 0
12-Jan-2026 2,770.00 2,830.00 2,700.00 2,750.00 5,135,800 0
09-Jan-2026 2,740.00 2,760.00 2,710.00 2,730.00 1,445,600 0
08-Jan-2026 2,780.00 2,800.00 2,740.00 2,740.00 3,930,000 0
07-Jan-2026 2,690.00 2,770.00 2,690.00 2,770.00 3,449,600 0
06-Jan-2026 2,700.00 2,720.00 2,670.00 2,690.00 2,726,300 0
05-Jan-2026 2,690.00 2,710.00 2,680.00 2,690.00 1,668,500 0
02-Jan-2026 2,690.00 2,720.00 2,670.00 2,720.00 1,465,300 0
30-Dec-2025 2,710.00 2,710.00 2,670.00 2,690.00 2,492,400 0
29-Dec-2025 2,670.00 2,700.00 2,660.00 2,700.00 2,811,700 0
24-Dec-2025 2,610.00 2,670.00 2,610.00 2,670.00 1,135,500 0
23-Dec-2025 2,600.00 2,690.00 2,590.00 2,600.00 4,586,100 0
22-Dec-2025 2,600.00 2,690.00 2,600.00 2,600.00 3,851,200 0
19-Dec-2025 2,690.00 2,720.00 2,580.00 2,580.00 6,511,100 0
18-Dec-2025 2,690.00 2,720.00 2,690.00 2,690.00 929,700 0
17-Dec-2025 2,660.00 2,710.00 2,650.00 2,690.00 2,415,000 0
16-Dec-2025 2,750.00 2,760.00 2,570.00 2,640.00 4,406,500 0
15-Dec-2025 2,700.00 2,760.00 2,690.00 2,750.00 2,269,400 0
12-Dec-2025 2,690.00 2,730.00 2,650.00 2,690.00 3,183,500 0
11-Dec-2025 2,760.00 2,790.00 2,680.00 2,690.00 2,621,800 0
10-Dec-2025 2,710.00 2,790.00 2,710.00 2,740.00 4,594,900 0
09-Dec-2025 2,900.00 2,900.00 2,680.00 2,690.00 8,763,500 0
08-Dec-2025 2,770.00 2,940.00 2,770.00 2,890.00 6,071,000 0
05-Dec-2025 2,710.00 2,790.00 2,680.00 2,760.00 3,295,600 0
04-Dec-2025 2,740.00 2,750.00 2,660.00 2,710.00 2,892,800 0
03-Dec-2025 2,640.00 2,750.00 2,620.00 2,720.00 7,898,200 0
02-Dec-2025 2,540.00 2,680.00 2,520.00 2,640.00 6,017,300 0
01-Dec-2025 2,550.00 2,590.00 2,500.00 2,500.00 2,963,200 0
28-Nov-2025 2,550.00 2,620.00 2,540.00 2,540.00 9,502,900 0
27-Nov-2025 2,660.00 2,660.00 2,540.00 2,540.00 3,672,000 0
26-Nov-2025 2,610.00 2,670.00 2,600.00 2,650.00 2,552,800 0
25-Nov-2025 2,680.00 2,700.00 2,600.00 2,610.00 3,672,300 0
24-Nov-2025 2,630.00 2,680.00 2,610.00 2,660.00 1,943,600 0
21-Nov-2025 2,630.00 2,640.00 2,590.00 2,630.00 1,477,200 0
20-Nov-2025 2,660.00 2,680.00 2,630.00 2,630.00 1,302,100 0
19-Nov-2025 2,630.00 2,660.00 2,620.00 2,640.00 1,172,200 0
18-Nov-2025 2,660.00 2,700.00 2,600.00 2,600.00 3,112,700 0
17-Nov-2025 2,580.00 2,660.00 2,580.00 2,660.00 3,270,200 0
14-Nov-2025 2,610.00 2,630.00 2,570.00 2,610.00 1,528,700 0
13-Nov-2025 2,690.00 2,690.00 2,600.00 2,600.00 4,593,200 0
12-Nov-2025 2,690.00 2,700.00 2,650.00 2,660.00 1,467,000 0
11-Nov-2025 2,660.00 2,700.00 2,650.00 2,690.00 2,763,500 0
10-Nov-2025 2,740.00 2,740.00 2,650.00 2,660.00 2,868,500 0
07-Nov-2025 2,700.00 2,740.00 2,680.00 2,710.00 3,221,800 0
06-Nov-2025 2,580.00 2,700.00 2,570.00 2,700.00 8,118,800 0
05-Nov-2025 2,650.00 2,660.00 2,540.00 2,560.00 6,890,900 0
04-Nov-2025 2,670.00 2,700.00 2,610.00 2,660.00 4,415,800 0
03-Nov-2025 2,550.00 2,660.00 2,540.00 2,650.00 7,366,000 0
31-Oct-2025 2,550.00 2,560.00 2,480.00 2,550.00 6,939,300 0
30-Oct-2025 2,490.00 2,590.00 2,470.00 2,550.00 12,933,300 0
29-Oct-2025 2,470.00 2,520.00 2,460.00 2,490.00 4,826,500 0
28-Oct-2025 2,500.00 2,540.00 2,430.00 2,430.00 14,431,200 0
27-Oct-2025 2,440.00 2,530.00 2,420.00 2,490.00 7,044,200 0
24-Oct-2025 2,440.00 2,470.00 2,410.00 2,430.00 5,666,800 0
23-Oct-2025 2,380.00 2,460.00 2,360.00 2,420.00 5,470,300 0
22-Oct-2025 2,310.00 2,390.00 2,300.00 2,370.00 4,702,500 0
21-Oct-2025 2,360.00 2,390.00 2,290.00 2,320.00 4,035,200 0
20-Oct-2025 2,320.00 2,370.00 2,290.00 2,340.00 1,968,400 0
17-Oct-2025 2,380.00 2,400.00 2,290.00 2,300.00 6,389,200 0
16-Oct-2025 2,400.00 2,410.00 2,310.00 2,400.00 2,849,500 0
15-Oct-2025 2,400.00 2,420.00 2,310.00 2,310.00 25,623,900 0
14-Oct-2025 2,500.00 2,530.00 2,390.00 2,440.00 7,730,900 0
13-Oct-2025 2,440.00 2,490.00 2,420.00 2,480.00 11,039,800 0
10-Oct-2025 2,420.00 2,450.00 2,390.00 2,450.00 3,909,200 0
09-Oct-2025 2,410.00 2,430.00 2,390.00 2,410.00 4,772,400 0
08-Oct-2025 2,390.00 2,410.00 2,360.00 2,410.00 5,002,500 0
07-Oct-2025 2,350.00 2,390.00 2,340.00 2,370.00 5,632,400 0