Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Astra Otoparts Tbk (AUTO) Historical Prices

ID:AUTO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,340.003,350.003,210.003,220.003,220.00-3.59%766,5000.23
Nov 10, 20263,300.003,340.003,290.003,340.003,340.00+3.73%702,8000.21
Nov 09, 20263,250.003,290.003,200.003,290.003,290.00+2.17%453,5000.13
Nov 06, 20263,190.003,240.003,170.003,220.003,220.00-0.31%582,9000.17
Nov 05, 20263,260.003,300.003,190.003,230.003,230.00-0.92%957,3000.28
Nov 04, 20263,210.003,270.003,150.003,260.003,260.00+1.56%957,8000.28
Nov 03, 20263,320.003,320.003,190.003,210.003,210.00-2.13%1,837,7000.53
Nov 02, 20263,300.003,320.003,230.003,280.003,280.000.00%1,325,1000.38
Oct 30, 20263,290.003,350.003,230.003,280.003,280.00-0.30%2,153,9000.62
Oct 29, 20263,390.003,390.003,290.003,290.003,290.00-1.79%1,605,5000.46
Oct 28, 20263,340.003,360.003,300.003,350.003,350.00+0.30%923,3000.26
Oct 27, 20263,320.003,400.003,320.003,340.003,340.00+0.60%3,258,5000.93
Oct 26, 20263,280.003,340.003,260.003,320.003,320.00+1.22%1,772,2000.50
Oct 23, 20263,280.003,310.003,260.003,280.003,280.000.00%1,355,8000.38
Oct 22, 20263,330.003,330.003,250.003,280.003,280.00-1.50%1,419,0000.40
Oct 21, 20263,300.003,340.003,220.003,330.003,330.00+2.46%2,429,2000.69
Oct 20, 20263,150.003,280.003,120.003,250.003,250.00+3.50%2,670,5000.76
Oct 19, 20263,100.003,150.002,970.003,140.003,140.00+0.96%6,275,0001.84
Oct 16, 20262,900.003,220.002,850.003,110.003,110.00-6.89%9,263,5002.82
Oct 15, 20263,380.003,380.003,310.003,340.003,340.00-1.18%2,691,8000.82
Oct 14, 20263,350.003,400.003,350.003,380.003,380.00+1.27%2,265,4000.69
Oct 13, 20263,430.003,450.003,370.003,410.003,337.48+0.89%3,446,2001.05
Oct 12, 20263,370.003,440.003,370.003,380.003,308.12+0.30%5,315,2001.64
Oct 09, 20263,350.003,370.003,330.003,370.003,298.33+0.60%1,689,5000.52
Oct 08, 20263,430.003,440.003,350.003,350.003,278.76-2.62%2,227,8000.69
Oct 07, 20263,400.003,450.003,400.003,440.003,366.84+1.47%1,389,7000.43
Oct 06, 20263,480.003,490.003,360.003,390.003,317.91-1.74%3,459,2001.09
Oct 05, 20263,400.003,510.003,330.003,450.003,376.63+2.37%4,365,0001.40
Oct 02, 20263,290.003,380.003,260.003,370.003,298.33+2.12%2,888,5000.93
Oct 01, 20263,310.003,340.003,270.003,300.003,229.82-1.20%2,694,4000.88
Sep 30, 20263,310.003,420.003,310.003,340.003,268.97+1.21%2,588,6000.85
Sep 29, 20263,300.003,320.003,240.003,300.003,229.820.00%3,803,4001.27
Sep 28, 20263,380.003,390.003,290.003,300.003,229.82-2.37%2,326,8000.78
Sep 25, 20263,340.003,390.003,340.003,380.003,308.12+1.20%950,4000.32
Sep 24, 20263,390.003,400.003,320.003,340.003,268.97-1.47%1,624,9000.55
Sep 23, 20263,370.003,420.003,370.003,390.003,317.91+0.89%3,719,2001.27
Sep 22, 20263,390.003,390.003,340.003,360.003,288.54-0.30%2,689,7000.93
Sep 21, 20263,360.003,410.003,360.003,370.003,298.33+0.30%2,124,3000.74
Sep 18, 20263,330.003,420.003,330.003,360.003,288.54+1.20%3,638,3001.29
Sep 17, 20263,330.003,350.003,310.003,320.003,249.39-0.30%2,402,5000.86
Sep 16, 20263,360.003,370.003,310.003,330.003,259.18-0.89%3,093,2001.11
Sep 15, 20263,320.003,390.003,320.003,360.003,288.54+1.20%2,849,8001.03
Sep 14, 20263,320.003,360.003,290.003,320.003,249.39+0.61%3,158,1001.16
Sep 11, 20263,300.003,340.003,280.003,300.003,229.82-0.60%1,853,8000.69
Sep 10, 20263,310.003,370.003,310.003,320.003,249.390.00%2,105,2000.78
Sep 09, 20263,380.003,380.003,310.003,320.003,249.39-1.19%5,194,3001.97
Sep 08, 20263,370.003,380.003,330.003,360.003,288.54+0.60%1,037,3000.39
Sep 07, 20263,320.003,360.003,320.003,340.003,268.97+0.30%1,956,1000.74
Sep 04, 20263,400.003,420.003,300.003,330.003,259.18-1.77%6,245,9002.44
Sep 03, 20263,390.003,440.003,370.003,390.003,317.910.00%2,676,3001.04