PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
7.38
-0.08 (-1.07%)
At close: Mar 27, 2026
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.36 | 7.40 | 7.11 | 7.38 | 7.38 | -1.07% | 122,591 |
| Mar 26, 2026 | 7.89 | 7.89 | 7.36 | 7.46 | 7.46 | -4.60% | 51,811 |
| Mar 25, 2026 | 7.40 | 7.84 | 7.40 | 7.82 | 7.82 | 11.08% | 152,395 |
| Mar 24, 2026 | 7.03 | 7.17 | 6.92 | 7.04 | 7.04 | -2.36% | 76,226 |
| Mar 23, 2026 | 7.02 | 7.31 | 6.81 | 7.21 | 7.21 | 6.83% | 154,074 |
| Mar 20, 2026 | 7.10 | 7.29 | 6.67 | 6.75 | 6.75 | -4.68% | 85,903 |
| Mar 19, 2026 | 6.92 | 7.11 | 6.80 | 7.08 | 7.08 | -0.35% | 33,411 |
| Mar 18, 2026 | 7.30 | 7.30 | 6.74 | 7.11 | 7.11 | 0.64% | 66,716 |
| Mar 17, 2026 | 7.04 | 7.06 | 6.80 | 7.06 | 7.06 | - | 35,983 |
| Mar 16, 2026 | 6.91 | 7.21 | 6.83 | 7.06 | 7.06 | 2.47% | 145,742 |
| Mar 13, 2026 | 6.98 | 7.13 | 6.84 | 6.89 | 6.89 | -1.99% | 100,225 |
| Mar 12, 2026 | 6.74 | 7.05 | 6.74 | 7.03 | 7.03 | 0.50% | 516,765 |
| Mar 11, 2026 | 6.54 | 7.37 | 6.54 | 7.00 | 7.00 | -1.48% | 59,098 |
| Mar 10, 2026 | 7.03 | 7.15 | 7.03 | 7.10 | 7.10 | -0.98% | 193,509 |
| Mar 9, 2026 | 7.17 | 7.17 | 6.83 | 7.17 | 7.17 | -6.64% | 178,137 |
| Mar 6, 2026 | 7.26 | 7.68 | 7.18 | 7.68 | 7.68 | 2.81% | 32,806 |
| Mar 5, 2026 | 7.43 | 7.91 | 7.43 | 7.47 | 7.47 | 1.67% | 69,557 |
| Mar 4, 2026 | 7.30 | 7.54 | 7.26 | 7.35 | 7.35 | -2.82% | 60,451 |
| Mar 3, 2026 | 7.73 | 7.86 | 7.56 | 7.56 | 7.56 | -4.55% | 77,841 |
| Mar 2, 2026 | 7.76 | 7.94 | 7.72 | 7.92 | 7.92 | -4.58% | 37,523 |
| Feb 27, 2026 | 8.20 | 8.38 | 8.02 | 8.30 | 8.30 | 1.03% | 29,282 |
| Feb 26, 2026 | 8.23 | 8.33 | 7.93 | 8.22 | 8.22 | 3.72% | 25,537 |
| Feb 25, 2026 | 8.35 | 8.35 | 7.86 | 7.92 | 7.92 | -1.74% | 144,466 |
| Feb 24, 2026 | 7.95 | 8.28 | 7.85 | 8.06 | 8.06 | 0.37% | 98,305 |
| Feb 23, 2026 | 7.93 | 8.03 | 7.85 | 8.03 | 8.03 | 0.12% | 73,444 |
| Feb 20, 2026 | 7.88 | 8.13 | 7.77 | 8.02 | 8.02 | -3.02% | 59,996 |
| Feb 19, 2026 | 8.22 | 8.27 | 7.93 | 8.27 | 8.27 | 1.06% | 40,518 |
| Feb 18, 2026 | 8.18 | 8.51 | 7.88 | 8.18 | 8.18 | 1.27% | 22,157 |
| Feb 17, 2026 | 8.20 | 8.20 | 7.81 | 8.08 | 8.08 | - | 43,346 |
| Feb 13, 2026 | 7.90 | 8.08 | 7.84 | 8.08 | 8.08 | -0.25% | 78,183 |
| Feb 12, 2026 | 8.28 | 8.37 | 8.01 | 8.10 | 8.10 | -1.10% | 106,528 |
| Feb 11, 2026 | 8.36 | 8.36 | 8.08 | 8.19 | 8.19 | 0.99% | 625,007 |
| Feb 10, 2026 | 8.15 | 8.25 | 7.99 | 8.11 | 8.11 | 1.25% | 625,828 |
| Feb 9, 2026 | 8.22 | 8.35 | 7.91 | 8.01 | 8.01 | -0.50% | 374,660 |
| Feb 6, 2026 | 8.12 | 8.38 | 7.99 | 8.05 | 8.05 | -5.96% | 39,728 |
| Feb 5, 2026 | 8.30 | 8.56 | 8.20 | 8.56 | 8.56 | 5.94% | 112,185 |
| Feb 4, 2026 | 7.92 | 8.27 | 7.92 | 8.08 | 8.08 | -1.70% | 108,717 |
| Feb 3, 2026 | 8.06 | 8.22 | 7.96 | 8.22 | 8.22 | 9.02% | 25,157 |
| Feb 2, 2026 | 7.57 | 7.77 | 7.44 | 7.54 | 7.54 | -0.79% | 217,545 |
| 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 |