Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,550.00 2,550.00 2,360.00 2,380.00 7,641,600 0
18-Jan-2024 2,590.00 2,600.00 2,510.00 2,540.00 1,822,900 0
17-Jan-2024 2,570.00 2,580.00 2,540.00 2,570.00 1,715,200 0
16-Jan-2024 2,580.00 2,600.00 2,570.00 2,570.00 1,077,800 0
15-Jan-2024 2,630.00 2,680.00 2,570.00 2,570.00 3,334,200 0
12-Jan-2024 2,530.00 2,650.00 2,530.00 2,600.00 5,502,700 0
11-Jan-2024 2,550.00 2,620.00 2,510.00 2,530.00 6,077,500 0
10-Jan-2024 2,480.00 2,550.00 2,430.00 2,550.00 5,661,400 0
09-Jan-2024 2,380.00 2,480.00 2,380.00 2,450.00 7,485,800 0
08-Jan-2024 2,350.00 2,390.00 2,330.00 2,380.00 3,062,100 0
05-Jan-2024 2,390.00 2,400.00 2,340.00 2,340.00 3,811,300 0
04-Jan-2024 2,360.00 2,390.00 2,340.00 2,370.00 3,537,000 0
03-Jan-2024 2,390.00 2,390.00 2,330.00 2,340.00 3,318,900 0
02-Jan-2024 2,360.00 2,420.00 2,350.00 2,390.00 1,674,100 0
29-Dec-2023 2,330.00 2,360.00 2,320.00 2,360.00 1,113,100 0
28-Dec-2023 2,320.00 2,350.00 2,300.00 2,320.00 2,143,400 0
27-Dec-2023 2,320.00 2,370.00 2,310.00 2,310.00 2,249,900 0
22-Dec-2023 2,340.00 2,350.00 2,300.00 2,320.00 1,797,800 0
21-Dec-2023 2,380.00 2,470.00 2,270.00 2,340.00 12,055,700 0
20-Dec-2023 2,330.00 2,390.00 2,330.00 2,370.00 2,339,400 0
19-Dec-2023 2,260.00 2,340.00 2,260.00 2,320.00 2,282,100 0
18-Dec-2023 2,440.00 2,460.00 2,240.00 2,260.00 10,522,000 0
15-Dec-2023 2,360.00 2,460.00 2,340.00 2,440.00 4,964,600 0
14-Dec-2023 2,330.00 2,390.00 2,320.00 2,360.00 3,583,300 0
13-Dec-2023 2,360.00 2,420.00 2,310.00 2,330.00 2,662,800 0
12-Dec-2023 2,410.00 2,450.00 2,300.00 2,360.00 5,205,400 0
11-Dec-2023 2,500.00 2,530.00 2,400.00 2,410.00 4,009,700 0
08-Dec-2023 2,550.00 2,550.00 2,470.00 2,500.00 3,242,800 0
07-Dec-2023 2,570.00 2,570.00 2,500.00 2,510.00 3,396,700 0
06-Dec-2023 2,580.00 2,600.00 2,540.00 2,570.00 2,650,100 0
05-Dec-2023 2,590.00 2,640.00 2,540.00 2,580.00 4,874,400 0
04-Dec-2023 2,630.00 2,670.00 2,590.00 2,590.00 2,626,400 0
01-Dec-2023 2,750.00 2,750.00 2,600.00 2,630.00 3,990,800 0
30-Nov-2023 2,560.00 2,750.00 2,530.00 2,750.00 6,275,500 0
29-Nov-2023 2,570.00 2,590.00 2,540.00 2,550.00 1,183,600 0
28-Nov-2023 2,610.00 2,620.00 2,550.00 2,570.00 1,624,800 0
27-Nov-2023 2,580.00 2,640.00 2,570.00 2,610.00 1,335,400 0
24-Nov-2023 2,610.00 2,630.00 2,560.00 2,570.00 2,861,300 0
23-Nov-2023 2,630.00 2,670.00 2,600.00 2,600.00 1,424,900 0
22-Nov-2023 2,730.00 2,730.00 2,630.00 2,630.00 2,127,100 0
21-Nov-2023 2,730.00 2,760.00 2,670.00 2,730.00 2,771,800 0
20-Nov-2023 2,630.00 2,770.00 2,620.00 2,730.00 4,423,900 0
17-Nov-2023 2,610.00 2,650.00 2,580.00 2,630.00 2,005,800 0
16-Nov-2023 2,600.00 2,650.00 2,590.00 2,610.00 3,221,900 0
15-Nov-2023 2,530.00 2,610.00 2,520.00 2,590.00 4,716,400 0
14-Nov-2023 2,540.00 2,590.00 2,510.00 2,520.00 2,807,600 0
13-Nov-2023 2,640.00 2,660.00 2,520.00 2,530.00 5,509,600 0
10-Nov-2023 2,720.00 2,740.00 2,650.00 2,650.00 1,837,000 0
09-Nov-2023 2,760.00 2,770.00 2,700.00 2,710.00 1,845,600 0
08-Nov-2023 2,760.00 2,770.00 2,730.00 2,760.00 972,500 0
07-Nov-2023 2,770.00 2,800.00 2,710.00 2,760.00 3,068,300 0
06-Nov-2023 2,800.00 2,850.00 2,760.00 2,770.00 3,290,200 0
03-Nov-2023 2,830.00 2,850.00 2,770.00 2,800.00 4,025,400 0
02-Nov-2023 2,730.00 2,860.00 2,730.00 2,830.00 6,551,000 0
01-Nov-2023 2,760.00 2,820.00 2,700.00 2,730.00 3,851,800 0
31-Oct-2023 2,800.00 2,960.00 2,750.00 2,760.00 11,420,900 0
30-Oct-2023 2,850.00 2,880.00 2,730.00 2,750.00 4,947,000 0
27-Oct-2023 2,700.00 2,870.00 2,650.00 2,850.00 7,198,400 0
26-Oct-2023 2,660.00 2,690.00 2,580.00 2,690.00 3,287,400 0
25-Oct-2023 2,620.00 2,720.00 2,580.00 2,650.00 4,748,800 0
24-Oct-2023 2,560.00 2,650.00 2,500.00 2,620.00 3,682,800 0
23-Oct-2023 2,630.00 2,640.00 2,520.00 2,560.00 4,909,200 0
20-Oct-2023 2,790.00 2,800.00 2,620.00 2,630.00 9,195,000 0
19-Oct-2023 2,880.00 2,880.00 2,780.00 2,790.00 2,362,800 0
18-Oct-2023 2,890.00 2,890.00 2,780.00 2,880.00 13,879,700 0
17-Oct-2023 2,880.00 2,940.00 2,850.00 2,880.00 4,428,600 0
16-Oct-2023 3,040.00 3,040.00 2,870.00 2,880.00 4,898,200 0
13-Oct-2023 2,940.00 3,040.00 2,920.00 3,040.00 5,169,600 0
12-Oct-2023 2,930.00 3,020.00 2,920.00 2,990.00 6,787,100 0
11-Oct-2023 2,860.00 2,930.00 2,840.00 2,930.00 4,633,100 0
10-Oct-2023 2,970.00 2,980.00 2,840.00 2,860.00 8,942,900 0
09-Oct-2023 2,930.00 3,020.00 2,930.00 2,970.00 5,934,200 0
06-Oct-2023 2,830.00 2,940.00 2,780.00 2,930.00 6,166,300 0
05-Oct-2023 2,870.00 2,960.00 2,810.00 2,830.00 6,424,000 0
04-Oct-2023 3,030.00 3,070.00 2,800.00 2,860.00 15,148,000 0
03-Oct-2023 3,170.00 3,170.00 3,030.00 3,040.00 8,866,100 0
02-Oct-2023 3,150.00 3,210.00 3,130.00 3,170.00 2,525,900 0
29-Sep-2023 3,130.00 3,190.00 3,130.00 3,180.00 4,475,100 0
27-Sep-2023 3,160.00 3,170.00 3,110.00 3,110.00 1,688,700 0
26-Sep-2023 3,080.00 3,170.00 3,080.00 3,160.00 4,706,200 0
25-Sep-2023 3,110.00 3,140.00 3,080.00 3,080.00 4,401,900 0
22-Sep-2023 3,150.00 3,200.00 3,080.00 3,110.00 5,958,600 0
21-Sep-2023 3,250.00 3,290.00 3,150.00 3,160.00 5,703,300 0
20-Sep-2023 3,360.00 3,420.00 3,230.00 3,250.00 12,646,800 0
19-Sep-2023 3,180.00 3,360.00 3,180.00 3,340.00 19,848,300 0
18-Sep-2023 3,200.00 3,220.00 3,110.00 3,180.00 3,750,700 0
15-Sep-2023 3,200.00 3,230.00 3,130.00 3,200.00 5,369,500 0
14-Sep-2023 3,120.00 3,250.00 3,010.00 3,190.00 15,658,900 0
13-Sep-2023 3,120.00 3,150.00 3,100.00 3,100.00 2,819,900 0
12-Sep-2023 3,160.00 3,160.00 3,110.00 3,130.00 1,797,400 0
11-Sep-2023 3,160.00 3,180.00 3,130.00 3,160.00 3,106,600 0
08-Sep-2023 3,190.00 3,190.00 3,120.00 3,160.00 4,354,400 0
07-Sep-2023 3,100.00 3,190.00 3,070.00 3,190.00 5,827,000 0
06-Sep-2023 3,100.00 3,110.00 3,050.00 3,100.00 4,877,800 0
05-Sep-2023 3,120.00 3,140.00 3,080.00 3,080.00 3,458,600 0
04-Sep-2023 3,040.00 3,120.00 3,040.00 3,100.00 5,847,300 0
01-Sep-2023 3,190.00 3,220.00 3,040.00 3,040.00 12,675,100 0
31-Aug-2023 3,250.00 3,310.00 3,150.00 3,200.00 24,725,400 0
30-Aug-2023 3,110.00 3,250.00 3,080.00 3,240.00 13,292,700 0
29-Aug-2023 3,100.00 3,110.00 3,020.00 3,100.00 8,155,800 0