Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 2,250.00 2,330.00 2,250.00 2,330.00 3,050,300 0
21-Nov-2024 2,330.00 2,330.00 2,250.00 2,260.00 2,640,200 0
20-Nov-2024 2,350.00 2,350.00 2,310.00 2,320.00 1,013,200 0
19-Nov-2024 2,300.00 2,350.00 2,290.00 2,350.00 1,863,200 0
18-Nov-2024 2,340.00 2,350.00 2,280.00 2,300.00 2,529,800 0
15-Nov-2024 2,390.00 2,400.00 2,340.00 2,340.00 3,863,300 0
14-Nov-2024 2,400.00 2,400.00 2,370.00 2,390.00 1,802,200 0
13-Nov-2024 2,430.00 2,440.00 2,380.00 2,400.00 2,325,100 0
12-Nov-2024 2,390.00 2,470.00 2,380.00 2,420.00 5,160,900 0
11-Nov-2024 2,390.00 2,410.00 2,320.00 2,380.00 3,973,600 0
08-Nov-2024 2,440.00 2,450.00 2,370.00 2,390.00 1,913,200 0
07-Nov-2024 2,490.00 2,490.00 2,410.00 2,450.00 2,479,800 0
06-Nov-2024 2,500.00 2,550.00 2,460.00 2,480.00 6,072,700 0
05-Nov-2024 2,470.00 2,550.00 2,460.00 2,500.00 3,202,100 0
04-Nov-2024 2,480.00 2,500.00 2,400.00 2,470.00 3,696,200 0
01-Nov-2024 2,530.00 2,530.00 2,460.00 2,480.00 1,862,700 0
31-Oct-2024 2,520.00 2,550.00 2,460.00 2,510.00 4,603,100 0
30-Oct-2024 2,580.00 2,620.00 2,490.00 2,510.00 6,818,300 0
29-Oct-2024 2,550.00 2,590.00 2,520.00 2,580.00 4,564,500 0
28-Oct-2024 2,510.00 2,570.00 2,510.00 2,550.00 5,928,300 0
25-Oct-2024 2,570.00 2,590.00 2,450.00 2,510.00 5,393,200 0
24-Oct-2024 2,550.00 2,590.00 2,500.00 2,570.00 10,323,500 0
23-Oct-2024 2,400.00 2,550.00 2,400.00 2,530.00 20,004,800 0
22-Oct-2024 2,410.00 2,430.00 2,380.00 2,390.00 6,353,400 0
21-Oct-2024 2,350.00 2,400.00 2,350.00 2,390.00 3,991,900 0
18-Oct-2024 2,420.00 2,420.00 2,350.00 2,350.00 6,641,500 0
17-Oct-2024 2,400.00 2,430.00 2,370.00 2,380.00 10,000,700 0
16-Oct-2024 2,290.00 2,460.00 2,270.00 2,460.00 27,486,900 0
15-Oct-2024 2,280.00 2,310.00 2,230.00 2,290.00 9,622,200 0
14-Oct-2024 2,380.00 2,420.00 2,300.00 2,320.00 10,260,400 0
11-Oct-2024 2,340.00 2,390.00 2,340.00 2,360.00 10,490,700 0
10-Oct-2024 2,360.00 2,370.00 2,330.00 2,340.00 4,858,100 0
09-Oct-2024 2,360.00 2,380.00 2,350.00 2,360.00 3,665,000 0
08-Oct-2024 2,370.00 2,380.00 2,330.00 2,360.00 4,880,900 0
07-Oct-2024 2,360.00 2,420.00 2,350.00 2,360.00 16,095,900 0
04-Oct-2024 2,330.00 2,370.00 2,330.00 2,360.00 13,255,100 0
03-Oct-2024 2,230.00 2,370.00 2,220.00 2,330.00 28,517,000 0
02-Oct-2024 2,260.00 2,270.00 2,220.00 2,230.00 4,826,700 0
01-Oct-2024 2,260.00 2,280.00 2,240.00 2,260.00 3,932,100 0
30-Sep-2024 2,220.00 2,280.00 2,200.00 2,260.00 11,999,600 0
27-Sep-2024 2,280.00 2,290.00 2,210.00 2,230.00 13,953,800 0
26-Sep-2024 2,290.00 2,300.00 2,260.00 2,280.00 7,544,900 0
25-Sep-2024 2,340.00 2,340.00 2,280.00 2,290.00 8,208,600 0
24-Sep-2024 2,340.00 2,350.00 2,320.00 2,330.00 5,643,900 0
23-Sep-2024 2,340.00 2,360.00 2,300.00 2,340.00 9,685,900 0
20-Sep-2024 2,320.00 2,350.00 2,280.00 2,340.00 10,183,200 0
19-Sep-2024 2,340.00 2,340.00 2,290.00 2,300.00 6,479,500 0
18-Sep-2024 2,300.00 2,340.00 2,270.00 2,300.00 10,576,100 0
17-Sep-2024 2,250.00 2,330.00 2,220.00 2,300.00 13,781,900 0
13-Sep-2024 2,270.00 2,280.00 2,250.00 2,250.00 3,418,100 0
12-Sep-2024 2,260.00 2,290.00 2,250.00 2,270.00 4,574,300 0
11-Sep-2024 2,280.00 2,300.00 2,230.00 2,260.00 7,451,300 0
10-Sep-2024 2,260.00 2,310.00 2,260.00 2,290.00 8,706,500 0