PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
6.89
-0.17 (-2.41%)
Sep 18, 2025, 3:52 PM EDT
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.00 | 7.25 | 6.97 | 7.06 | 7.06 | -1.94% | 15,840 |
| Sep 16, 2025 | 6.61 | 7.25 | 6.61 | 7.20 | 7.20 | 3.60% | 16,296 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.95 | -0.22% | 27,782 |
| Sep 12, 2025 | 6.82 | 7.00 | 6.82 | 6.97 | 6.97 | 2.04% | 21,093 |
| Sep 11, 2025 | 6.97 | 6.97 | 6.74 | 6.83 | 6.83 | 3.11% | 9,559 |
| Sep 10, 2025 | 6.80 | 7.00 | 6.62 | 6.62 | 6.62 | -2.01% | 12,972 |
| Sep 9, 2025 | 6.82 | 6.98 | 6.70 | 6.76 | 6.76 | 0.09% | 8,165 |
| Sep 8, 2025 | 6.66 | 6.83 | 6.49 | 6.75 | 6.75 | 0.90% | 40,244 |
| Sep 5, 2025 | 6.72 | 6.99 | 6.67 | 6.69 | 6.69 | 0.30% | 7,378 |
| Sep 4, 2025 | 6.95 | 6.95 | 6.64 | 6.67 | 6.67 | -4.17% | 30,212 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.62 | 6.96 | 6.96 | 4.19% | 20,658 |
| Sep 2, 2025 | 6.64 | 6.70 | 6.60 | 6.68 | 6.68 | -1.18% | 13,812 |
| Aug 29, 2025 | 6.74 | 6.94 | 6.74 | 6.76 | 6.76 | -3.29% | 19,188 |
| Aug 28, 2025 | 6.86 | 6.99 | 6.72 | 6.99 | 6.99 | 3.25% | 6,046 |
| Aug 27, 2025 | 6.73 | 6.78 | 6.51 | 6.77 | 6.77 | -2.59% | 37,914 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.95 | -1.97% | 17,480 |
| Aug 25, 2025 | 7.00 | 7.15 | 7.00 | 7.09 | 7.09 | 1.58% | 9,599 |
| Aug 22, 2025 | 6.90 | 7.11 | 6.90 | 6.98 | 6.98 | 1.57% | 25,658 |
| Aug 21, 2025 | 7.17 | 7.17 | 6.86 | 6.87 | 6.87 | 0.93% | 8,751 |
| Aug 20, 2025 | 6.75 | 6.89 | 6.70 | 6.81 | 6.81 | 1.63% | 8,155 |
| Aug 19, 2025 | 6.68 | 6.70 | 6.62 | 6.70 | 6.70 | 5.35% | 13,673 |
| Aug 18, 2025 | 6.14 | 6.44 | 6.14 | 6.36 | 6.36 | -1.24% | 7,199 |
| Aug 15, 2025 | 6.32 | 6.44 | 6.20 | 6.44 | 6.44 | - | 6,174 |
| Aug 14, 2025 | 6.35 | 6.44 | 6.23 | 6.44 | 6.44 | 0.31% | 7,727 |
| Aug 13, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 2.72% | 13,903 |
| Aug 12, 2025 | 6.09 | 6.35 | 6.09 | 6.25 | 6.25 | 0.42% | 21,834 |
| Aug 11, 2025 | 6.10 | 6.25 | 6.10 | 6.22 | 6.22 | 1.20% | 15,965 |
| Aug 8, 2025 | 6.00 | 6.28 | 6.00 | 6.15 | 6.15 | 2.33% | 16,899 |
| Aug 7, 2025 | 6.20 | 6.38 | 6.01 | 6.01 | 6.01 | -0.66% | 15,543 |
| Aug 6, 2025 | 6.05 | 6.45 | 6.05 | 6.05 | 6.05 | -1.63% | 24,468 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.02 | 6.15 | 6.15 | -0.97% | 38,510 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.11 | 6.21 | 6.21 | 1.97% | 60,307 |
| Aug 1, 2025 | 5.90 | 6.21 | 5.90 | 6.09 | 6.09 | -1.77% | 39,435 |
| Jul 31, 2025 | 5.97 | 6.24 | 5.97 | 6.20 | 6.20 | -2.52% | 32,739 |
| Jul 30, 2025 | 6.04 | 6.51 | 6.04 | 6.36 | 6.36 | 3.25% | 20,151 |
| Jul 29, 2025 | 5.95 | 6.29 | 5.95 | 6.16 | 6.16 | 0.65% | 43,491 |
| Jul 28, 2025 | 5.99 | 6.29 | 5.99 | 6.12 | 6.12 | 0.82% | 29,193 |
| Jul 25, 2025 | 5.92 | 6.20 | 5.92 | 6.07 | 6.07 | -0.49% | 17,440 |
| Jul 24, 2025 | 5.97 | 6.20 | 5.97 | 6.10 | 6.10 | 0.83% | 18,912 |
| Jul 23, 2025 | 5.87 | 6.12 | 5.87 | 6.05 | 6.05 | 2.20% | 20,225 |
| Jul 22, 2025 | 5.71 | 5.92 | 5.71 | 5.92 | 5.92 | -0.84% | 26,624 |
| Jul 21, 2025 | 5.78 | 5.97 | 5.78 | 5.97 | 5.97 | 2.19% | 23,881 |
| Jul 18, 2025 | 5.83 | 5.93 | 5.82 | 5.84 | 5.84 | -1.15% | 15,702 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.84 | 5.91 | 5.91 | -0.51% | 121,716 |
| Jul 16, 2025 | 5.78 | 5.94 | 5.78 | 5.94 | 5.94 | 1.37% | 43,635 |
| Jul 15, 2025 | 5.80 | 5.99 | 5.73 | 5.86 | 5.86 | -0.42% | 6,847 |
| Jul 14, 2025 | 5.75 | 5.99 | 5.75 | 5.89 | 5.89 | 0.94% | 17,063 |
| Jul 11, 2025 | 5.82 | 6.00 | 5.81 | 5.83 | 5.83 | 0.69% | 11,578 |
| Jul 10, 2025 | 5.83 | 5.99 | 5.69 | 5.79 | 5.79 | -1.70% | 34,947 |
| Jul 9, 2025 | 5.85 | 5.99 | 5.78 | 5.89 | 5.89 | 2.08% | 18,244 |