PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
7.60
-0.29 (-3.68%)
At close: Jan 30, 2026
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.62 | 7.85 | 7.53 | 7.60 | 7.60 | -3.68% | 486,994 |
| Jan 29, 2026 | 7.77 | 8.01 | 7.62 | 7.89 | 7.89 | 8.08% | 640,514 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -5.19% | 19,557 |
| Jan 27, 2026 | 7.82 | 7.82 | 7.55 | 7.70 | 7.70 | -6.89% | 30,110 |
| Jan 26, 2026 | 8.09 | 8.52 | 8.09 | 8.27 | 8.27 | 0.98% | 15,304 |
| Jan 23, 2026 | 8.17 | 8.19 | 8.04 | 8.19 | 8.19 | 2.12% | 15,359 |
| Jan 22, 2026 | 7.94 | 8.48 | 7.94 | 8.02 | 8.02 | 0.75% | 41,462 |
| Jan 21, 2026 | 8.20 | 8.20 | 7.80 | 7.96 | 7.96 | -9.44% | 54,690 |
| Jan 20, 2026 | 8.63 | 8.79 | 8.47 | 8.79 | 8.79 | 5.02% | 18,228 |
| Jan 16, 2026 | 8.50 | 8.57 | 8.29 | 8.37 | 8.37 | -1.06% | 37,615 |
| Jan 15, 2026 | 8.02 | 8.46 | 8.02 | 8.46 | 8.46 | -0.70% | 18,886 |
| Jan 14, 2026 | 8.12 | 8.77 | 8.12 | 8.52 | 8.52 | -0.93% | 23,934 |
| Jan 13, 2026 | 8.32 | 8.79 | 8.32 | 8.60 | 8.60 | 2.50% | 12,370 |
| Jan 12, 2026 | 8.44 | 8.49 | 8.30 | 8.39 | 8.39 | 1.45% | 12,557 |
| Jan 9, 2026 | 8.32 | 8.50 | 8.18 | 8.27 | 8.27 | -0.96% | 11,786 |
| Jan 8, 2026 | 8.39 | 8.50 | 8.29 | 8.35 | 8.35 | -0.95% | 42,872 |
| Jan 7, 2026 | 8.38 | 8.43 | 8.37 | 8.43 | 8.43 | 2.18% | 25,636 |
| Jan 6, 2026 | 8.20 | 8.37 | 8.17 | 8.25 | 8.25 | 1.48% | 27,106 |
| Jan 5, 2026 | 8.25 | 8.27 | 8.13 | 8.13 | 8.13 | -0.37% | 19,909 |
| Jan 2, 2026 | 8.21 | 8.22 | 8.09 | 8.16 | 8.16 | 0.87% | 15,575 |
| Dec 31, 2025 | 7.95 | 8.33 | 7.95 | 8.09 | 8.09 | -2.53% | 8,141 |
| Dec 30, 2025 | 8.21 | 8.30 | 7.98 | 8.30 | 8.30 | 2.09% | 6,468 |
| Dec 29, 2025 | 8.18 | 8.27 | 8.00 | 8.13 | 8.13 | 0.37% | 4,958 |
| Dec 26, 2025 | 8.15 | 8.20 | 7.85 | 8.10 | 8.10 | 0.87% | 9,568 |
| Dec 24, 2025 | 8.01 | 8.20 | 7.94 | 8.03 | 8.03 | 4.15% | 4,610 |
| Dec 23, 2025 | 7.82 | 8.02 | 7.66 | 7.71 | 7.71 | -3.02% | 7,722 |
| Dec 22, 2025 | 7.89 | 7.95 | 7.75 | 7.95 | 7.95 | 1.79% | 16,940 |
| Dec 19, 2025 | 7.78 | 8.05 | 7.78 | 7.81 | 7.81 | 0.51% | 12,261 |
| Dec 18, 2025 | 7.87 | 8.05 | 7.67 | 7.77 | 7.77 | -2.02% | 20,731 |
| Dec 17, 2025 | 7.91 | 8.04 | 7.81 | 7.93 | 7.93 | 0.38% | 19,849 |
| Dec 16, 2025 | 7.89 | 8.05 | 7.89 | 7.90 | 7.90 | -0.92% | 12,134 |
| Dec 15, 2025 | 7.94 | 8.04 | 7.91 | 7.97 | 7.97 | 0.42% | 32,967 |
| Dec 12, 2025 | 8.24 | 8.24 | 7.83 | 7.94 | 7.94 | 3.12% | 17,411 |
| Dec 11, 2025 | 7.88 | 7.93 | 7.70 | 7.70 | 7.70 | -6.55% | 25,345 |
| Dec 10, 2025 | 7.92 | 8.24 | 7.92 | 8.24 | 8.24 | 4.83% | 18,653 |
| Dec 9, 2025 | 7.99 | 8.21 | 7.82 | 7.86 | 7.86 | -2.84% | 9,603 |
| Dec 8, 2025 | 7.98 | 8.09 | 7.95 | 8.09 | 8.09 | - | 16,780 |
| Dec 5, 2025 | 8.03 | 8.10 | 8.01 | 8.09 | 8.09 | 1.38% | 13,492 |
| Dec 4, 2025 | 8.01 | 8.21 | 7.98 | 7.98 | 7.98 | -0.62% | 8,963 |
| Dec 3, 2025 | 7.96 | 8.24 | 7.73 | 8.03 | 8.03 | 0.44% | 13,836 |
| Dec 2, 2025 | 7.99 | 8.07 | 7.89 | 8.00 | 8.00 | 3.16% | 9,653 |
| Dec 1, 2025 | 7.80 | 7.94 | 7.71 | 7.75 | 7.75 | -2.58% | 32,219 |
| Nov 28, 2025 | 7.94 | 8.11 | 7.80 | 7.96 | 7.96 | -0.31% | 4,067 |
| Nov 26, 2025 | 8.11 | 8.17 | 7.88 | 7.98 | 7.98 | -0.25% | 12,387 |
| Nov 25, 2025 | 7.90 | 8.00 | 7.68 | 8.00 | 8.00 | 2.89% | 15,317 |
| Nov 24, 2025 | 7.83 | 7.89 | 7.69 | 7.78 | 7.78 | 1.37% | 14,772 |
| Nov 21, 2025 | 7.38 | 7.97 | 7.38 | 7.67 | 7.67 | 0.39% | 10,160 |
| Nov 20, 2025 | 7.65 | 7.65 | 7.56 | 7.64 | 7.64 | 1.06% | 23,615 |
| Nov 19, 2025 | 7.64 | 7.70 | 7.56 | 7.56 | 7.56 | -1.82% | 10,770 |
| Nov 18, 2025 | 7.68 | 7.74 | 7.62 | 7.70 | 7.70 | 1.18% | 10,222 |