Price History - AUTO

Kembali ke Company
Ticker: AUTO
Company: Astra Otoparts Tbk
Date Open High Low Close Volume Value
03-Apr-2024 2,200.00 2,200.00 2,170.00 2,180.00 3,536,500 0
02-Apr-2024 2,220.00 2,250.00 2,190.00 2,200.00 2,440,700 0
01-Apr-2024 2,230.00 2,250.00 2,180.00 2,220.00 6,385,200 0
28-Mar-2024 2,240.00 2,250.00 2,220.00 2,230.00 2,407,300 0
27-Mar-2024 2,250.00 2,260.00 2,210.00 2,230.00 5,357,600 0
26-Mar-2024 2,270.00 2,270.00 2,240.00 2,250.00 2,411,100 0
25-Mar-2024 2,290.00 2,290.00 2,250.00 2,260.00 2,783,900 0
22-Mar-2024 2,290.00 2,290.00 2,250.00 2,260.00 2,444,300 0
21-Mar-2024 2,250.00 2,300.00 2,240.00 2,260.00 5,757,000 0
20-Mar-2024 2,240.00 2,240.00 2,210.00 2,240.00 2,715,900 0
19-Mar-2024 2,220.00 2,230.00 2,210.00 2,230.00 1,649,700 0
18-Mar-2024 2,230.00 2,250.00 2,200.00 2,200.00 3,027,100 0
15-Mar-2024 2,210.00 2,240.00 2,210.00 2,230.00 3,318,800 0
14-Mar-2024 2,210.00 2,240.00 2,210.00 2,230.00 4,165,900 0
13-Mar-2024 2,210.00 2,240.00 2,210.00 2,210.00 3,453,700 0
08-Mar-2024 2,250.00 2,250.00 2,200.00 2,210.00 6,497,500 0
07-Mar-2024 2,240.00 2,260.00 2,240.00 2,240.00 2,302,400 0
06-Mar-2024 2,210.00 2,260.00 2,210.00 2,250.00 3,528,200 0
05-Mar-2024 2,300.00 2,320.00 2,200.00 2,210.00 10,395,100 0
04-Mar-2024 2,400.00 2,400.00 2,300.00 2,310.00 7,897,300 0
01-Mar-2024 2,250.00 2,400.00 2,250.00 2,400.00 8,478,100 0
29-Feb-2024 2,330.00 2,380.00 2,280.00 2,350.00 8,676,900 0
28-Feb-2024 2,300.00 2,340.00 2,300.00 2,340.00 5,905,000 0
27-Feb-2024 2,380.00 2,390.00 2,270.00 2,290.00 10,752,000 0
26-Feb-2024 2,410.00 2,470.00 2,350.00 2,370.00 13,888,200 0
23-Feb-2024 2,340.00 2,450.00 2,340.00 2,380.00 12,125,200 0
22-Feb-2024 2,360.00 2,370.00 2,300.00 2,320.00 3,556,000 0
21-Feb-2024 2,390.00 2,390.00 2,300.00 2,360.00 4,672,900 0
20-Feb-2024 2,260.00 2,380.00 2,240.00 2,360.00 7,363,100 0
19-Feb-2024 2,210.00 2,270.00 2,200.00 2,260.00 3,896,200 0
16-Feb-2024 2,220.00 2,240.00 2,180.00 2,200.00 4,004,300 0
15-Feb-2024 2,140.00 2,260.00 2,140.00 2,210.00 4,161,600 0
13-Feb-2024 2,320.00 2,320.00 2,220.00 2,220.00 2,346,700 0
12-Feb-2024 2,210.00 2,350.00 2,210.00 2,240.00 7,129,800 0
07-Feb-2024 2,220.00 2,350.00 2,220.00 2,290.00 6,867,600 0
06-Feb-2024 2,190.00 2,240.00 2,190.00 2,210.00 2,555,600 0
05-Feb-2024 2,290.00 2,290.00 2,190.00 2,190.00 2,947,600 0
02-Feb-2024 2,220.00 2,250.00 2,180.00 2,210.00 5,010,900 0
01-Feb-2024 2,240.00 2,260.00 2,220.00 2,230.00 2,710,400 0
31-Jan-2024 2,260.00 2,310.00 2,240.00 2,240.00 5,445,400 0
30-Jan-2024 2,230.00 2,290.00 2,220.00 2,260.00 4,244,300 0
29-Jan-2024 2,220.00 2,250.00 2,180.00 2,220.00 3,606,000 0
26-Jan-2024 2,320.00 2,350.00 2,210.00 2,230.00 5,959,400 0
25-Jan-2024 2,360.00 2,390.00 2,310.00 2,320.00 4,416,500 0
24-Jan-2024 2,390.00 2,400.00 2,330.00 2,350.00 1,855,500 0
23-Jan-2024 2,400.00 2,420.00 2,350.00 2,380.00 1,531,800 0
22-Jan-2024 2,390.00 2,420.00 2,350.00 2,400.00 2,796,100 0
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