Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
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
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