Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
06-Oct-2025 2,300.00 2,350.00 2,290.00 2,340.00 3,475,300 0
03-Oct-2025 2,320.00 2,340.00 2,280.00 2,290.00 3,166,400 0
02-Oct-2025 2,310.00 2,340.00 2,300.00 2,340.00 1,828,000 0
01-Oct-2025 2,310.00 2,320.00 2,290.00 2,310.00 2,388,000 0
30-Sep-2025 2,310.00 2,330.00 2,280.00 2,310.00 2,834,400 0
29-Sep-2025 2,330.00 2,340.00 2,310.00 2,320.00 1,046,300 0
26-Sep-2025 2,310.00 2,370.00 2,300.00 2,330.00 2,959,200 0
25-Sep-2025 2,300.00 2,320.00 2,290.00 2,310.00 1,563,400 0
24-Sep-2025 2,320.00 2,350.00 2,300.00 2,300.00 2,064,500 0
23-Sep-2025 2,320.00 2,330.00 2,300.00 2,320.00 3,135,000 0
22-Sep-2025 2,380.00 2,380.00 2,290.00 2,320.00 4,841,700 0
19-Sep-2025 2,330.00 2,410.00 2,280.00 2,410.00 3,488,300 0
18-Sep-2025 2,410.00 2,410.00 2,330.00 2,330.00 2,110,300 0
17-Sep-2025 2,340.00 2,380.00 2,340.00 2,380.00 1,640,400 0
16-Sep-2025 2,400.00 2,400.00 2,340.00 2,340.00 1,250,900 0
15-Sep-2025 2,340.00 2,370.00 2,320.00 2,360.00 2,310,300 0
12-Sep-2025 2,300.00 2,340.00 2,290.00 2,330.00 2,570,200 0
11-Sep-2025 2,370.00 2,410.00 2,300.00 2,300.00 5,554,900 0
10-Sep-2025 2,430.00 2,430.00 2,350.00 2,350.00 2,415,600 0
09-Sep-2025 2,380.00 2,430.00 2,380.00 2,430.00 3,538,200 0
08-Sep-2025 2,370.00 2,460.00 2,360.00 2,390.00 4,608,300 0
04-Sep-2025 2,400.00 2,410.00 2,360.00 2,370.00 2,495,100 0
03-Sep-2025 2,410.00 2,430.00 2,370.00 2,400.00 3,302,700 0
02-Sep-2025 2,460.00 2,470.00 2,400.00 2,410.00 2,175,000 0
01-Sep-2025 2,280.00 2,400.00 2,280.00 2,370.00 3,975,000 0
29-Aug-2025 2,380.00 2,450.00 2,340.00 2,430.00 7,275,700 0
28-Aug-2025 2,360.00 2,420.00 2,340.00 2,420.00 2,716,500 0
27-Aug-2025 2,440.00 2,470.00 2,340.00 2,350.00 3,876,500 0
26-Aug-2025 2,480.00 2,480.00 2,410.00 2,440.00 3,776,700 0
25-Aug-2025 2,480.00 2,500.00 2,430.00 2,480.00 9,093,100 0
22-Aug-2025 2,310.00 2,460.00 2,310.00 2,460.00 11,837,300 0
21-Aug-2025 2,310.00 2,350.00 2,290.00 2,300.00 5,406,300 0
20-Aug-2025 2,330.00 2,330.00 2,300.00 2,310.00 3,629,800 0
19-Aug-2025 2,260.00 2,360.00 2,260.00 2,310.00 7,525,700 0
15-Aug-2025 2,290.00 2,330.00 2,250.00 2,260.00 7,693,700 0
14-Aug-2025 2,320.00 2,330.00 2,270.00 2,280.00 6,489,500 0
13-Aug-2025 2,190.00 2,330.00 2,180.00 2,310.00 12,208,800 0
12-Aug-2025 2,190.00 2,200.00 2,140.00 2,170.00 1,382,300 0
11-Aug-2025 2,200.00 2,200.00 2,170.00 2,180.00 2,294,800 0
08-Aug-2025 2,120.00 2,210.00 2,120.00 2,180.00 3,212,900 0
07-Aug-2025 2,140.00 2,160.00 2,130.00 2,130.00 833,500 0
06-Aug-2025 2,160.00 2,170.00 2,140.00 2,140.00 1,014,500 0
05-Aug-2025 2,150.00 2,160.00 2,130.00 2,140.00 1,521,500 0
04-Aug-2025 2,110.00 2,140.00 2,110.00 2,120.00 1,245,300 0
01-Aug-2025 2,140.00 2,170.00 2,110.00 2,110.00 1,629,100 0
31-Jul-2025 2,200.00 2,200.00 2,140.00 2,150.00 4,620,000 0
30-Jul-2025 2,120.00 2,200.00 2,120.00 2,200.00 6,616,700 0
29-Jul-2025 2,160.00 2,170.00 2,090.00 2,110.00 4,038,600 0
28-Jul-2025 2,140.00 2,170.00 2,130.00 2,150.00 2,041,400 0
25-Jul-2025 2,160.00 2,160.00 2,130.00 2,140.00 1,020,300 0
24-Jul-2025 2,170.00 2,170.00 2,140.00 2,150.00 1,880,700 0
23-Jul-2025 2,150.00 2,170.00 2,130.00 2,150.00 2,621,700 0
22-Jul-2025 2,120.00 2,160.00 2,120.00 2,140.00 2,937,900 0
21-Jul-2025 2,120.00 2,120.00 2,090.00 2,100.00 2,132,300 0
18-Jul-2025 2,130.00 2,160.00 2,110.00 2,110.00 4,279,000 0
17-Jul-2025 2,120.00 2,140.00 2,100.00 2,120.00 2,372,400 0
16-Jul-2025 2,060.00 2,110.00 2,060.00 2,100.00 3,862,700 0
15-Jul-2025 2,050.00 2,070.00 2,040.00 2,060.00 1,834,600 0
14-Jul-2025 2,060.00 2,080.00 2,040.00 2,040.00 1,271,000 0
11-Jul-2025 2,060.00 2,070.00 2,050.00 2,060.00 1,177,000 0
10-Jul-2025 2,050.00 2,080.00 2,030.00 2,040.00 2,479,200 0
09-Jul-2025 2,040.00 2,050.00 2,020.00 2,040.00 1,016,100 0
08-Jul-2025 2,030.00 2,050.00 2,030.00 2,040.00 990,300 0
07-Jul-2025 2,030.00 2,050.00 2,020.00 2,030.00 755,500 0
04-Jul-2025 2,050.00 2,050.00 2,030.00 2,030.00 926,800 0
03-Jul-2025 2,050.00 2,060.00 2,040.00 2,050.00 686,700 0
02-Jul-2025 2,060.00 2,060.00 2,020.00 2,050.00 1,497,600 0
01-Jul-2025 2,050.00 2,070.00 2,040.00 2,050.00 1,387,100 0
30-Jun-2025 2,050.00 2,070.00 2,050.00 2,060.00 2,410,100 0
26-Jun-2025 2,030.00 2,050.00 2,000.00 2,050.00 1,880,200 0
25-Jun-2025 2,040.00 2,040.00 1,995.00 2,010.00 1,085,900 0
24-Jun-2025 1,990.00 2,020.00 1,985.00 2,010.00 1,464,100 0
23-Jun-2025 1,995.00 1,995.00 1,940.00 1,965.00 4,568,400 0
20-Jun-2025 2,000.00 2,010.00 1,970.00 2,010.00 1,803,100 0
19-Jun-2025 2,010.00 2,020.00 1,985.00 2,000.00 2,972,600 0
18-Jun-2025 2,010.00 2,020.00 2,000.00 2,010.00 3,061,600 0
17-Jun-2025 2,040.00 2,060.00 2,000.00 2,010.00 4,195,700 0
16-Jun-2025 2,020.00 2,040.00 2,010.00 2,040.00 1,133,300 0
13-Jun-2025 2,060.00 2,060.00 2,000.00 2,010.00 5,595,200 0
12-Jun-2025 2,060.00 2,060.00 2,030.00 2,040.00 2,925,900 0
11-Jun-2025 2,050.00 2,070.00 2,030.00 2,040.00 2,670,700 0
10-Jun-2025 2,080.00 2,100.00 2,050.00 2,050.00 3,157,000 0
05-Jun-2025 2,080.00 2,090.00 2,050.00 2,070.00 1,736,700 0
04-Jun-2025 2,090.00 2,090.00 2,060.00 2,060.00 1,272,300 0
03-Jun-2025 2,090.00 2,090.00 2,040.00 2,090.00 1,408,800 0
02-Jun-2025 2,110.00 2,120.00 2,070.00 2,090.00 2,644,700 0
28-May-2025 2,100.00 2,110.00 2,070.00 2,110.00 3,262,600 0
27-May-2025 2,100.00 2,100.00 2,070.00 2,090.00 2,869,200 0
26-May-2025 2,120.00 2,120.00 2,060.00 2,100.00 3,753,700 0
23-May-2025 2,120.00 2,130.00 2,100.00 2,100.00 984,100 0
22-May-2025 2,130.00 2,130.00 2,090.00 2,090.00 2,802,300 0
21-May-2025 2,130.00 2,140.00 2,110.00 2,130.00 2,944,800 0
20-May-2025 2,160.00 2,170.00 2,110.00 2,130.00 4,607,700 0
19-May-2025 2,100.00 2,170.00 2,090.00 2,150.00 4,783,200 0
16-May-2025 2,100.00 2,110.00 2,080.00 2,090.00 1,556,100 0
15-May-2025 2,120.00 2,120.00 2,080.00 2,080.00 2,976,100 0
14-May-2025 2,080.00 2,120.00 2,060.00 2,100.00 8,176,200 0
09-May-2025 2,100.00 2,100.00 2,040.00 2,070.00 5,896,200 0
08-May-2025 2,220.00 2,250.00 2,200.00 2,230.00 9,143,100 0
07-May-2025 2,210.00 2,220.00 2,200.00 2,210.00 2,944,200 0