Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
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
07-Feb-2025 1,980.00 2,020.00 1,940.00 2,020.00 3,061,100 0
06-Feb-2025 2,010.00 2,010.00 1,945.00 1,980.00 4,156,900 0
05-Feb-2025 1,995.00 2,010.00 1,970.00 2,000.00 5,303,800 0
04-Feb-2025 2,000.00 2,030.00 1,945.00 1,980.00 13,523,700 0
03-Feb-2025 2,060.00 2,070.00 2,000.00 2,000.00 3,787,600 0
31-Jan-2025 2,050.00 2,060.00 2,030.00 2,050.00 1,166,400 0
30-Jan-2025 2,090.00 2,090.00 2,030.00 2,040.00 2,854,500 0
24-Jan-2025 2,110.00 2,120.00 2,080.00 2,090.00 2,268,900 0
23-Jan-2025 2,080.00 2,120.00 2,070.00 2,100.00 1,947,600 0
22-Jan-2025 2,090.00 2,100.00 2,060.00 2,080.00 4,134,400 0
21-Jan-2025 2,110.00 2,140.00 2,070.00 2,080.00 4,520,700 0
20-Jan-2025 2,150.00 2,160.00 2,100.00 2,110.00 3,711,600 0
17-Jan-2025 2,120.00 2,150.00 2,100.00 2,150.00 2,348,400 0
16-Jan-2025 2,160.00 2,170.00 2,120.00 2,120.00 3,184,800 0
15-Jan-2025 2,130.00 2,160.00 2,100.00 2,150.00 2,367,100 0
14-Jan-2025 2,150.00 2,160.00 2,100.00 2,120.00 2,666,600 0
13-Jan-2025 2,200.00 2,200.00 2,110.00 2,150.00 2,637,500 0
10-Jan-2025 2,200.00 2,210.00 2,180.00 2,200.00 1,221,100 0
09-Jan-2025 2,210.00 2,230.00 2,190.00 2,200.00 1,545,100 0
08-Jan-2025 2,230.00 2,240.00 2,190.00 2,210.00 1,567,900 0
07-Jan-2025 2,230.00 2,230.00 2,180.00 2,230.00 417,800 0
06-Jan-2025 2,250.00 2,260.00 2,200.00 2,220.00 1,206,000 0
03-Jan-2025 2,300.00 2,300.00 2,250.00 2,250.00 942,500 0
02-Jan-2025 2,300.00 2,300.00 2,260.00 2,300.00 583,100 0
30-Dec-2024 2,230.00 2,300.00 2,210.00 2,300.00 2,132,400 0
27-Dec-2024 2,230.00 2,240.00 2,220.00 2,220.00 530,900 0
24-Dec-2024 2,280.00 2,290.00 2,200.00 2,230.00 1,016,200 0
23-Dec-2024 2,180.00 2,280.00 2,180.00 2,280.00 3,105,200 0
20-Dec-2024 2,150.00 2,200.00 2,150.00 2,180.00 2,047,800 0
19-Dec-2024 2,230.00 2,230.00 2,120.00 2,150.00 4,637,700 0
18-Dec-2024 2,270.00 2,300.00 2,210.00 2,240.00 3,631,400 0
17-Dec-2024 2,330.00 2,330.00 2,260.00 2,280.00 2,418,300 0
16-Dec-2024 2,350.00 2,350.00 2,300.00 2,320.00 1,461,800 0
13-Dec-2024 2,350.00 2,360.00 2,310.00 2,350.00 1,157,000 0
12-Dec-2024 2,380.00 2,400.00 2,330.00 2,350.00 2,943,400 0
11-Dec-2024 2,400.00 2,410.00 2,380.00 2,380.00 2,637,300 0
10-Dec-2024 2,340.00 2,390.00 2,330.00 2,390.00 2,965,300 0
09-Dec-2024 2,330.00 2,340.00 2,310.00 2,340.00 2,687,000 0
06-Dec-2024 2,330.00 2,360.00 2,310.00 2,340.00 2,078,300 0
05-Dec-2024 2,330.00 2,340.00 2,310.00 2,340.00 3,329,000 0
04-Dec-2024 2,300.00 2,340.00 2,300.00 2,330.00 7,595,000 0
03-Dec-2024 2,260.00 2,320.00 2,250.00 2,300.00 4,361,400 0
02-Dec-2024 2,300.00 2,320.00 2,250.00 2,250.00 2,487,500 0
29-Nov-2024 2,360.00 2,360.00 2,310.00 2,310.00 3,446,300 0
28-Nov-2024 2,290.00 2,340.00 2,290.00 2,340.00 1,074,800 0
26-Nov-2024 2,340.00 2,350.00 2,280.00 2,290.00 2,017,300 0
25-Nov-2024 2,370.00 2,370.00 2,300.00 2,340.00 2,021,600 0