Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
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
06-May-2025 2,210.00 2,220.00 2,190.00 2,200.00 3,203,700 0
05-May-2025 2,210.00 2,220.00 2,190.00 2,200.00 2,408,400 0
02-May-2025 2,180.00 2,210.00 2,170.00 2,210.00 2,550,700 0
30-Apr-2025 2,210.00 2,210.00 2,150.00 2,180.00 4,414,400 0
29-Apr-2025 2,220.00 2,230.00 2,150.00 2,200.00 5,699,000 0
28-Apr-2025 2,180.00 2,230.00 2,150.00 2,190.00 7,225,700 0
25-Apr-2025 2,080.00 2,170.00 2,070.00 2,150.00 5,018,400 0
24-Apr-2025 2,090.00 2,120.00 2,040.00 2,060.00 3,168,800 0
23-Apr-2025 2,040.00 2,100.00 2,040.00 2,060.00 2,564,400 0
22-Apr-2025 2,030.00 2,040.00 2,010.00 2,040.00 1,266,300 0
21-Apr-2025 2,010.00 2,030.00 2,000.00 2,030.00 681,800 0
17-Apr-2025 2,020.00 2,040.00 1,990.00 2,010.00 1,180,000 0
16-Apr-2025 2,010.00 2,040.00 1,985.00 2,000.00 1,615,500 0
15-Apr-2025 2,050.00 2,070.00 2,010.00 2,010.00 2,568,800 0
14-Apr-2025 1,980.00 2,050.00 1,980.00 2,050.00 2,525,100 0
11-Apr-2025 1,905.00 1,990.00 1,885.00 1,980.00 1,623,200 0
10-Apr-2025 1,915.00 1,925.00 1,885.00 1,905.00 4,290,000 0
09-Apr-2025 1,810.00 1,865.00 1,810.00 1,850.00 1,559,900 0
08-Apr-2025 1,845.00 1,870.00 1,775.00 1,810.00 5,192,300 0
27-Mar-2025 2,000.00 2,000.00 1,965.00 1,975.00 5,016,800 0
26-Mar-2025 1,980.00 2,020.00 1,975.00 2,000.00 3,034,100 0
25-Mar-2025 1,995.00 2,000.00 1,970.00 1,980.00 504,300 0
24-Mar-2025 1,965.00 1,995.00 1,935.00 1,995.00 2,158,300 0
21-Mar-2025 2,000.00 2,000.00 1,960.00 1,970.00 1,115,200 0
20-Mar-2025 2,000.00 2,020.00 1,990.00 1,990.00 1,491,400 0
19-Mar-2025 1,995.00 2,020.00 1,980.00 2,000.00 843,600 0
18-Mar-2025 2,020.00 2,020.00 1,930.00 1,995.00 3,171,500 0
17-Mar-2025 1,995.00 2,050.00 1,985.00 2,010.00 1,599,100 0
14-Mar-2025 2,030.00 2,050.00 1,980.00 1,995.00 2,289,600 0
13-Mar-2025 2,050.00 2,050.00 2,020.00 2,030.00 867,200 0
12-Mar-2025 2,050.00 2,080.00 2,040.00 2,050.00 1,269,100 0
11-Mar-2025 2,020.00 2,050.00 2,000.00 2,050.00 1,551,300 0
10-Mar-2025 2,080.00 2,100.00 2,040.00 2,040.00 2,990,100 0
07-Mar-2025 2,010.00 2,070.00 2,000.00 2,070.00 2,868,500 0
06-Mar-2025 2,000.00 2,040.00 2,000.00 2,010.00 2,048,800 0
05-Mar-2025 1,955.00 2,030.00 1,950.00 2,000.00 2,938,900 0
04-Mar-2025 2,010.00 2,010.00 1,945.00 1,945.00 2,620,000 0
03-Mar-2025 1,950.00 2,040.00 1,945.00 2,010.00 3,053,200 0
28-Feb-2025 2,000.00 2,000.00 1,945.00 1,945.00 3,158,700 0
27-Feb-2025 1,995.00 2,020.00 1,970.00 2,000.00 2,110,400 0
26-Feb-2025 2,010.00 2,040.00 1,970.00 1,995.00 2,656,300 0
25-Feb-2025 2,050.00 2,090.00 2,000.00 2,010.00 4,980,900 0
24-Feb-2025 2,040.00 2,060.00 2,010.00 2,020.00 1,844,400 0
21-Feb-2025 1,995.00 2,040.00 1,995.00 2,030.00 1,304,800 0
20-Feb-2025 1,995.00 2,000.00 1,985.00 1,995.00 1,091,800 0
19-Feb-2025 2,040.00 2,040.00 1,980.00 1,995.00 3,025,300 0
18-Feb-2025 2,030.00 2,050.00 2,010.00 2,040.00 2,277,900 0
17-Feb-2025 2,020.00 2,040.00 2,000.00 2,030.00 1,926,700 0
14-Feb-2025 2,000.00 2,020.00 1,990.00 2,000.00 778,100 0
13-Feb-2025 2,020.00 2,020.00 1,990.00 2,000.00 575,500 0
12-Feb-2025 2,010.00 2,030.00 1,990.00 2,000.00 1,273,000 0
11-Feb-2025 1,960.00 2,010.00 1,950.00 2,000.00 2,749,700 0
10-Feb-2025 2,020.00 2,060.00 1,955.00 1,955.00 3,047,600 0