PT Astra International Tbk (PTAIY)
OTCMKTS
· Delayed Price · Currency is USD
5.42
-0.34 (-5.90%)
Feb 27, 2025, 3:19 PM EST
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 5.67 | 5.81 | 5.54 | 5.76 | 5.76 | 3.45% | 14,334 |
| Feb 25, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | -1.97% | 16,268 |
| Feb 24, 2025 | 5.67 | 5.78 | 5.56 | 5.68 | 5.68 | -0.21% | 13,268 |
| Feb 21, 2025 | 5.60 | 6.00 | 5.60 | 5.69 | 5.69 | -1.86% | 31,291 |
| Feb 20, 2025 | 5.63 | 5.98 | 5.63 | 5.80 | 5.80 | 1.58% | 16,833 |
| Feb 19, 2025 | 5.78 | 5.78 | 5.61 | 5.71 | 5.71 | -1.89% | 26,264 |
| Feb 18, 2025 | 5.78 | 5.90 | 5.78 | 5.82 | 5.82 | -1.19% | 16,927 |
| Feb 14, 2025 | 5.86 | 5.89 | 5.64 | 5.89 | 5.89 | 2.97% | 13,452 |
| Feb 13, 2025 | 5.80 | 5.84 | 5.68 | 5.72 | 5.72 | 0.88% | 19,530 |
| Feb 12, 2025 | 5.88 | 5.88 | 5.65 | 5.67 | 5.67 | -1.05% | 13,536 |
| Feb 11, 2025 | 5.75 | 5.85 | 5.65 | 5.73 | 5.73 | 2.14% | 30,473 |
| Feb 10, 2025 | 5.62 | 5.73 | 5.55 | 5.61 | 5.61 | 1.08% | 184,952 |
| Feb 7, 2025 | 5.50 | 5.75 | 5.50 | 5.55 | 5.55 | -2.46% | 49,007 |
| Feb 6, 2025 | 5.75 | 5.75 | 5.60 | 5.69 | 5.69 | -2.23% | 18,431 |
| Feb 5, 2025 | 5.81 | 6.00 | 5.80 | 5.82 | 5.82 | -2.35% | 19,894 |
| Feb 4, 2025 | 5.94 | 6.08 | 5.84 | 5.96 | 5.96 | 1.55% | 13,095 |
| Feb 3, 2025 | 5.80 | 5.97 | 5.80 | 5.87 | 5.87 | -1.95% | 32,721 |
| Jan 31, 2025 | 6.09 | 6.09 | 5.81 | 5.99 | 5.99 | 0.18% | 32,059 |
| Jan 30, 2025 | 5.91 | 6.08 | 5.80 | 5.98 | 5.98 | 0.42% | 33,175 |
| Jan 29, 2025 | 6.18 | 6.18 | 5.87 | 5.95 | 5.95 | 0.68% | 20,764 |
| Jan 28, 2025 | 6.00 | 6.43 | 5.90 | 5.91 | 5.91 | -3.11% | 92,541 |
| Jan 27, 2025 | 5.93 | 6.19 | 5.93 | 6.10 | 6.10 | -3.02% | 151,082 |
| Jan 24, 2025 | 6.49 | 6.49 | 6.02 | 6.29 | 6.29 | 0.64% | 64,336 |
| Jan 23, 2025 | 6.27 | 6.27 | 5.88 | 6.25 | 6.25 | 0.81% | 48,438 |
| Jan 22, 2025 | 6.17 | 6.50 | 6.02 | 6.20 | 6.20 | 1.56% | 25,611 |
| Jan 21, 2025 | 6.24 | 6.24 | 5.95 | 6.11 | 6.11 | 1.92% | 110,158 |
| Jan 17, 2025 | 5.97 | 6.18 | 5.97 | 5.99 | 5.99 | -0.66% | 58,415 |
| Jan 16, 2025 | 5.93 | 6.10 | 5.86 | 6.03 | 6.03 | 0.50% | 106,046 |
| Jan 15, 2025 | 5.93 | 6.13 | 5.84 | 6.00 | 6.00 | 2.92% | 45,731 |
| Jan 14, 2025 | 5.87 | 6.05 | 5.82 | 5.83 | 5.83 | -0.34% | 195,101 |
| Jan 13, 2025 | 5.80 | 6.03 | 5.74 | 5.85 | 5.85 | 0.17% | 73,333 |
| Jan 10, 2025 | 5.81 | 6.29 | 5.81 | 5.84 | 5.84 | -1.68% | 44,968 |
| Jan 8, 2025 | 6.00 | 6.10 | 5.87 | 5.94 | 5.94 | -1.56% | 213,456 |
| Jan 7, 2025 | 6.09 | 6.30 | 5.95 | 6.03 | 6.03 | -0.59% | 24,235 |
| Jan 6, 2025 | 6.29 | 6.29 | 5.93 | 6.07 | 6.07 | 0.50% | 75,246 |
| Jan 3, 2025 | 6.35 | 6.35 | 5.90 | 6.04 | 6.04 | -0.66% | 31,560 |
| Jan 2, 2025 | 6.06 | 6.30 | 5.99 | 6.08 | 6.08 | 3.23% | 81,819 |
| Dec 31, 2024 | 5.64 | 6.05 | 5.64 | 5.89 | 5.89 | 0.34% | 18,196 |
| Dec 30, 2024 | 5.82 | 6.07 | 5.82 | 5.87 | 5.87 | -2.17% | 82,868 |
| Dec 27, 2024 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | 0.84% | 133,729 |
| Dec 26, 2024 | 5.85 | 6.06 | 5.79 | 5.95 | 5.95 | 0.51% | 91,565 |
| Dec 24, 2024 | 6.01 | 6.10 | 5.84 | 5.92 | 5.92 | -3.43% | 79,774 |
| Dec 23, 2024 | 6.06 | 6.33 | 5.98 | 6.13 | 6.13 | 2.85% | 70,168 |
| Dec 20, 2024 | 5.80 | 6.09 | 5.80 | 5.96 | 5.96 | 0.76% | 56,945 |
| Dec 19, 2024 | 5.80 | 6.20 | 5.80 | 5.92 | 5.92 | -3.66% | 67,054 |
| Dec 18, 2024 | 6.45 | 6.45 | 5.85 | 6.14 | 6.14 | 0.33% | 87,102 |
| Dec 17, 2024 | 6.37 | 6.37 | 6.08 | 6.12 | 6.12 | -2.70% | 23,995 |
| Dec 16, 2024 | 6.39 | 6.42 | 6.25 | 6.29 | 6.29 | -1.02% | 139,091 |
| Dec 13, 2024 | 6.15 | 6.46 | 6.15 | 6.36 | 6.36 | 1.19% | 56,358 |
| Dec 12, 2024 | 6.14 | 6.62 | 6.14 | 6.28 | 6.28 | -3.09% | 36,975 |
| Dec 11, 2024 | 6.36 | 6.61 | 6.36 | 6.48 | 6.48 | 0.47% | 127,117 |
| Dec 10, 2024 | 6.45 | 6.62 | 6.45 | 6.45 | 6.45 | -0.43% | 28,193 |
| Dec 9, 2024 | 6.57 | 6.60 | 6.33 | 6.48 | 6.48 | 3.81% | 61,788 |
| Dec 6, 2024 | 6.55 | 6.74 | 6.24 | 6.24 | 6.24 | -3.11% | 29,984 |
| Dec 5, 2024 | 6.35 | 6.51 | 6.35 | 6.44 | 6.44 | 1.42% | 40,906 |
| Dec 4, 2024 | 6.51 | 6.80 | 6.32 | 6.35 | 6.35 | 3.25% | 62,211 |
| Dec 3, 2024 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -2.07% | 41,016 |
| Dec 2, 2024 | 5.99 | 6.44 | 5.99 | 6.28 | 6.28 | -1.10% | 78,478 |
| Nov 29, 2024 | 6.54 | 6.54 | 6.17 | 6.35 | 6.35 | 0.95% | 32,039 |
| Nov 27, 2024 | 6.43 | 6.78 | 6.28 | 6.29 | 6.29 | -0.47% | 21,239 |
| Nov 26, 2024 | 6.30 | 6.44 | 5.99 | 6.32 | 6.32 | -1.79% | 40,838 |
| Nov 25, 2024 | 6.35 | 6.75 | 6.03 | 6.44 | 6.44 | 6.01% | 28,634 |
| Nov 22, 2024 | 6.11 | 6.19 | 6.06 | 6.07 | 6.07 | -6.18% | 14,962 |
| Nov 21, 2024 | 6.10 | 6.48 | 6.10 | 6.47 | 6.47 | 5.03% | 29,515 |
| Nov 20, 2024 | 6.12 | 6.60 | 6.12 | 6.16 | 6.16 | - | 23,440 |
| Nov 19, 2024 | 6.11 | 6.52 | 6.11 | 6.16 | 6.16 | 0.98% | 12,606 |
| Nov 18, 2024 | 6.36 | 6.40 | 6.10 | 6.10 | 6.10 | -0.97% | 61,931 |
| Nov 15, 2024 | 6.39 | 6.65 | 5.94 | 6.16 | 6.16 | 1.45% | 30,226 |
| Nov 14, 2024 | 6.00 | 6.33 | 5.90 | 6.07 | 6.07 | -1.27% | 51,458 |
| Nov 13, 2024 | 6.26 | 6.63 | 5.92 | 6.15 | 6.15 | -3.15% | 52,004 |
| Nov 12, 2024 | 6.38 | 6.58 | 6.20 | 6.35 | 6.35 | 2.42% | 13,524 |
| Nov 11, 2024 | 6.63 | 6.73 | 6.20 | 6.20 | 6.20 | -0.48% | 20,910 |
| Nov 8, 2024 | 6.15 | 6.68 | 6.15 | 6.23 | 6.23 | -0.95% | 25,566 |
| Nov 7, 2024 | 6.23 | 6.67 | 6.23 | 6.29 | 6.29 | -0.94% | 7,103 |
| Nov 6, 2024 | 6.69 | 6.73 | 6.34 | 6.35 | 6.35 | -3.20% | 13,227 |
| Nov 5, 2024 | 6.34 | 6.71 | 6.34 | 6.56 | 6.56 | 0.23% | 9,720 |
| Nov 4, 2024 | 6.34 | 6.88 | 6.34 | 6.55 | 6.55 | 1.00% | 25,581 |
| Nov 1, 2024 | 6.88 | 6.88 | 6.38 | 6.48 | 6.48 | -0.77% | 11,851 |
| Oct 31, 2024 | 6.79 | 6.84 | 6.38 | 6.53 | 6.53 | 1.56% | 5,909 |
| Oct 30, 2024 | 6.70 | 6.70 | 6.33 | 6.43 | 6.43 | -3.38% | 24,529 |
| Oct 29, 2024 | 6.40 | 6.95 | 6.40 | 6.66 | 6.66 | 1.91% | 34,294 |
| Oct 28, 2024 | 6.65 | 6.65 | 6.53 | 6.53 | 6.53 | - | 9,796 |
| Oct 25, 2024 | 6.59 | 6.94 | 6.53 | 6.53 | 6.53 | -2.25% | 336,161 |
| Oct 24, 2024 | 6.73 | 6.80 | 6.60 | 6.68 | 6.68 | 0.81% | 16,874 |
| Oct 23, 2024 | 7.00 | 7.00 | 6.63 | 6.63 | 6.63 | 0.09% | 2,933 |
| Oct 22, 2024 | 6.68 | 6.71 | 6.51 | 6.62 | 6.62 | 3.60% | 29,209 |
| Oct 21, 2024 | 6.31 | 6.56 | 6.31 | 6.39 | 6.39 | 2.08% | 48,338 |
| Oct 18, 2024 | 6.34 | 6.56 | 6.25 | 6.26 | 6.26 | -1.26% | 25,238 |
| Oct 17, 2024 | 6.48 | 6.70 | 6.31 | 6.34 | 6.34 | -2.76% | 39,513 |
| Oct 16, 2024 | 6.23 | 6.80 | 6.23 | 6.52 | 6.52 | -1.51% | 36,841 |
| Oct 15, 2024 | 6.40 | 6.84 | 6.17 | 6.62 | 6.62 | 0.68% | 14,120 |
| Oct 14, 2024 | 6.90 | 6.90 | 6.45 | 6.58 | 6.45 | -0.75% | 11,449 |
| Oct 11, 2024 | 7.03 | 7.03 | 6.36 | 6.63 | 6.50 | 6.51% | 224,319 |
| Oct 10, 2024 | 6.59 | 6.93 | 6.22 | 6.22 | 6.10 | -5.33% | 17,783 |
| Oct 9, 2024 | 6.70 | 6.93 | 6.41 | 6.57 | 6.45 | 0.15% | 8,043 |
| Oct 8, 2024 | 6.70 | 6.70 | 6.37 | 6.56 | 6.44 | -0.46% | 8,812 |
| Oct 7, 2024 | 6.77 | 6.93 | 6.32 | 6.59 | 6.47 | -0.90% | 57,364 |
| Oct 4, 2024 | 6.78 | 6.90 | 6.48 | 6.65 | 6.53 | -0.15% | 7,802 |
| Oct 3, 2024 | 7.00 | 7.15 | 6.66 | 6.66 | 6.54 | -2.06% | 11,237 |
| Oct 2, 2024 | 7.14 | 7.14 | 6.58 | 6.80 | 6.67 | 1.04% | 5,899 |