Advertisement
Advertisement
U.S. markets open in 9 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT Astra Otoparts Tbk (AUTO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,240.000.00 (0.00%)
At close: 03:05PM WIB
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20221,240.001,260.001,230.001,240.001,240.001,545,500
Aug 15, 20221,215.001,245.001,200.001,240.001,240.002,604,300
Aug 12, 20221,230.001,230.001,205.001,210.001,210.003,870,500
Aug 11, 20221,245.001,245.001,220.001,230.001,230.003,450,300
Aug 10, 20221,235.001,240.001,220.001,240.001,240.003,314,500
Aug 09, 20221,250.001,260.001,230.001,235.001,235.002,808,200
Aug 08, 20221,240.001,265.001,235.001,250.001,250.002,967,800
Aug 05, 20221,205.001,245.001,205.001,240.001,240.005,902,800
Aug 04, 20221,190.001,220.001,180.001,205.001,205.004,648,600
Aug 03, 20221,170.001,190.001,165.001,185.001,185.002,042,400
Aug 02, 20221,175.001,180.001,165.001,170.001,170.001,112,300
Aug 01, 20221,185.001,185.001,165.001,175.001,175.001,830,800
Jul 29, 20221,185.001,200.001,165.001,165.001,165.003,705,300
Jul 28, 20221,160.001,195.001,160.001,185.001,185.004,772,400
Jul 27, 20221,145.001,160.001,130.001,160.001,160.001,434,800
Jul 26, 20221,145.001,145.001,140.001,140.001,140.00493,000
Jul 25, 20221,155.001,155.001,140.001,145.001,145.00865,300
Jul 22, 20221,145.001,155.001,140.001,150.001,150.00543,300
Jul 21, 20221,140.001,150.001,140.001,145.001,145.00379,700
Jul 20, 20221,140.001,155.001,135.001,140.001,140.001,116,000
Jul 19, 20221,120.001,155.001,115.001,140.001,140.001,451,900
Jul 18, 20221,125.001,125.001,115.001,120.001,120.00633,800
Jul 15, 20221,125.001,125.001,115.001,120.001,120.00685,500
Jul 14, 20221,115.001,125.001,105.001,125.001,125.00596,900
Jul 13, 20221,120.001,130.001,115.001,120.001,120.00509,800
Jul 12, 20221,125.001,130.001,115.001,120.001,120.00597,700
Jul 11, 20221,135.001,140.001,120.001,120.001,120.00683,900
Jul 08, 20221,135.001,140.001,115.001,135.001,135.001,344,100
Jul 07, 20221,110.001,125.001,100.001,125.001,125.00955,500
Jul 06, 20221,100.001,115.001,095.001,105.001,105.001,354,100
Jul 05, 20221,095.001,115.001,095.001,100.001,100.001,453,000
Jul 04, 20221,120.001,120.001,085.001,095.001,095.003,040,600
Jul 01, 20221,140.001,140.001,120.001,120.001,120.002,878,000
Jun 30, 20221,180.001,180.001,130.001,140.001,140.005,636,700
Jun 29, 20221,185.001,190.001,175.001,175.001,175.001,535,500
Jun 28, 20221,190.001,195.001,180.001,185.001,185.001,344,500
Jun 27, 20221,185.001,195.001,180.001,185.001,185.00863,200
Jun 24, 20221,185.001,190.001,175.001,185.001,185.002,839,100
Jun 23, 20221,195.001,195.001,175.001,185.001,185.001,616,600
Jun 22, 20221,180.001,210.001,180.001,185.001,185.002,215,000
Jun 21, 20221,185.001,195.001,170.001,180.001,180.002,498,000
Jun 20, 20221,200.001,215.001,185.001,185.001,185.002,724,900
Jun 17, 20221,215.001,215.001,185.001,200.001,200.002,866,800
Jun 16, 20221,200.001,235.001,200.001,215.001,215.003,883,400
Jun 15, 20221,230.001,230.001,190.001,200.001,200.004,450,200
Jun 14, 20221,190.001,230.001,170.001,230.001,230.005,614,700
Jun 13, 20221,210.001,220.001,165.001,190.001,190.006,795,400
Jun 10, 20221,230.001,230.001,210.001,215.001,215.004,192,800
Jun 09, 20221,250.001,260.001,205.001,230.001,230.005,071,600
Jun 08, 20221,285.001,285.001,230.001,240.001,240.005,131,900
Jun 07, 20221,195.001,245.001,195.001,235.001,235.009,521,200
Jun 06, 20221,165.001,200.001,160.001,195.001,195.004,607,400
Jun 03, 20221,180.001,190.001,145.001,160.001,160.003,357,200
Jun 02, 20221,170.001,200.001,165.001,180.001,180.003,267,000
May 31, 20221,180.001,220.001,160.001,170.001,170.004,215,400
May 30, 20221,105.001,185.001,105.001,170.001,170.008,558,400
May 27, 20221,115.001,115.001,100.001,105.001,105.002,486,500
May 25, 20221,115.001,120.001,085.001,105.001,105.002,566,600
May 24, 20221,105.001,120.001,100.001,115.001,115.001,440,100
May 23, 20221,115.001,125.001,100.001,100.001,100.002,437,600
May 20, 20221,100.001,120.001,095.001,115.001,115.002,704,200
May 19, 20221,115.001,115.001,090.001,095.001,095.001,854,900
May 18, 20221,105.001,120.001,100.001,115.001,115.002,246,200
May 17, 20221,100.001,110.001,095.001,105.001,105.003,392,300
May 13, 20221,100.001,110.001,085.001,105.001,105.001,395,100
May 12, 20221,120.001,120.001,085.001,100.001,100.003,287,800
May 11, 20221,120.001,130.001,110.001,115.001,115.001,369,700
May 10, 20221,130.001,130.001,085.001,120.001,120.004,260,000
May 09, 20221,145.001,145.001,110.001,120.001,120.003,188,700
Apr 28, 20221,140.001,155.001,130.001,145.001,145.004,340,000
Apr 27, 20221,140.001,145.001,120.001,130.001,130.003,158,000
Apr 26, 20221,130.001,145.001,085.001,120.001,120.003,980,200
Apr 25, 20221,110.001,110.001,080.001,095.001,095.002,406,000
Apr 22, 20221,140.001,140.001,085.001,110.001,110.004,293,900
Apr 22, 202240 Dividend
Apr 21, 20221,150.001,170.001,150.001,160.001,120.004,290,500
Apr 20, 20221,170.001,190.001,125.001,150.001,110.348,486,200
Apr 19, 20221,175.001,180.001,160.001,170.001,129.663,328,300
Apr 18, 20221,185.001,200.001,165.001,170.001,129.664,349,100
Apr 14, 20221,165.001,185.001,165.001,185.001,144.143,194,300
Apr 13, 20221,160.001,180.001,155.001,165.001,124.833,075,400
Apr 12, 20221,170.001,180.001,145.001,155.001,115.174,338,000
Apr 11, 20221,165.001,200.001,165.001,170.001,129.669,947,500
Apr 08, 20221,130.001,170.001,125.001,165.001,124.837,337,700
Apr 07, 20221,125.001,135.001,120.001,130.001,091.032,547,600
Apr 06, 20221,115.001,130.001,110.001,125.001,086.212,749,700
Apr 05, 20221,125.001,125.001,115.001,115.001,076.551,116,600
Apr 04, 20221,100.001,125.001,095.001,115.001,076.552,567,000
Apr 01, 20221,125.001,130.001,100.001,100.001,062.073,294,800
Mar 31, 20221,125.001,135.001,120.001,125.001,086.211,906,000
Mar 30, 20221,120.001,135.001,115.001,120.001,081.382,523,200
Mar 29, 20221,120.001,140.001,115.001,120.001,081.385,622,000
Mar 28, 20221,085.001,120.001,080.001,120.001,081.384,443,600
Mar 25, 20221,095.001,110.001,080.001,085.001,047.592,892,800
Mar 24, 20221,080.001,095.001,075.001,095.001,057.242,571,000
Mar 23, 20221,080.001,090.001,075.001,080.001,042.762,116,800
Mar 22, 20221,085.001,085.001,075.001,080.001,042.761,098,800
Mar 21, 20221,065.001,090.001,065.001,075.001,037.931,776,800
Mar 18, 20221,070.001,080.001,065.001,065.001,028.281,184,100
Mar 17, 20221,075.001,085.001,070.001,070.001,033.102,206,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement