See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← AUTO.JK stock page

Astra Otoparts Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,660.002,700.002,650.002,690.002,467.822,763,500
2025-11-102,740.002,740.002,650.002,660.002,440.302,868,500
2025-11-072,700.002,740.002,680.002,710.002,486.173,221,800
2025-11-062,580.002,700.002,570.002,700.002,476.998,118,800
2025-11-052,650.002,660.002,540.002,560.002,348.556,890,900
2025-11-042,670.002,700.002,610.002,660.002,440.304,415,800
2025-11-032,550.002,660.002,540.002,650.002,431.127,366,000
2025-10-312,550.002,560.002,480.002,550.002,339.386,939,300
2025-10-302,490.002,590.002,470.002,550.002,339.3812,933,300
2025-10-292,470.002,520.002,460.002,490.002,284.344,826,500
2025-10-282,500.002,540.002,430.002,430.002,229.2914,431,200
2025-10-272,440.002,530.002,420.002,490.002,284.347,044,200
2025-10-242,440.002,470.002,410.002,430.002,229.295,666,800
2025-10-232,380.002,460.002,360.002,420.002,220.125,470,300
← NewerPage 5 of 5 · 254 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.