See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.17▲ 3.72%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-072,620.002,640.002,590.002,630.002,571.751,301,800
2026-05-062,580.002,610.002,570.002,590.002,532.641,897,200
2026-05-052,600.002,610.002,560.002,570.002,513.082,111,300
2026-05-042,580.002,620.002,580.002,600.002,542.421,377,900
2026-05-012,570.002,570.002,570.002,570.002,513.080
2026-04-302,630.002,650.002,530.002,570.002,513.082,613,900
2026-04-292,640.002,680.002,600.002,630.002,571.752,828,400
2026-04-282,620.002,660.002,600.002,640.002,581.532,316,400
2026-04-272,790.002,800.002,740.002,750.002,522.864,263,400
2026-04-242,810.002,850.002,750.002,780.002,550.383,784,500
2026-04-232,860.002,860.002,810.002,810.002,577.913,231,300
← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1475.5200 IDR
2026-04-28170.0000 IDR
2025-10-1559.0000 IDR
2025-05-09133.0000 IDR
2024-10-1557.0000 IDR
2024-05-08132.0000 IDR
2023-10-1340.0000 IDR
2023-04-2788.0000 IDR
2022-10-1422.0000 IDR
2022-10-12100,000.0000 IDR
2022-04-2240.0000 IDR
2021-10-1211.0000 IDR
2021-04-2115.5000 IDR
2020-06-1842.0000 IDR
2019-10-0919.0000 IDR
2019-04-2436.0000 IDR
2019-04-22100,000.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.