PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
7.74
+0.13 (1.71%)
Nov 3, 2025, 3:51 PM EST
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.60 | 7.89 | 7.57 | 7.75 | - | 1.84% | 1,497 |
| Oct 31, 2025 | 7.20 | 7.67 | 7.20 | 7.61 | 7.61 | 0.93% | 24,858 |
| Oct 30, 2025 | 7.48 | 7.81 | 7.48 | 7.54 | 7.54 | -5.28% | 17,653 |
| Oct 29, 2025 | 7.75 | 8.09 | 7.75 | 7.96 | 7.96 | 4.74% | 12,097 |
| Oct 28, 2025 | 7.71 | 7.91 | 7.51 | 7.60 | 7.60 | -3.92% | 9,352 |
| Oct 27, 2025 | 8.06 | 8.21 | 7.91 | 7.91 | 7.91 | -1.86% | 8,049 |
| Oct 24, 2025 | 7.62 | 8.06 | 7.62 | 8.06 | 8.06 | 3.73% | 15,120 |
| Oct 23, 2025 | 7.90 | 7.90 | 7.65 | 7.77 | 7.77 | 2.86% | 22,353 |
| Oct 22, 2025 | 7.69 | 7.69 | 7.43 | 7.55 | 7.55 | 3.98% | 38,145 |
| Oct 21, 2025 | 7.19 | 7.33 | 7.19 | 7.27 | 7.27 | -0.27% | 8,244 |
| Oct 20, 2025 | 7.20 | 7.33 | 7.09 | 7.29 | 7.29 | 5.20% | 16,544 |
| Oct 17, 2025 | 6.91 | 7.04 | 6.81 | 6.93 | 6.93 | 0.07% | 23,343 |
| Oct 16, 2025 | 6.77 | 7.30 | 6.77 | 6.92 | 6.92 | -1.00% | 39,646 |
| Oct 15, 2025 | 7.80 | 7.80 | 6.99 | 6.99 | 6.87 | -5.92% | 40,304 |
| Oct 14, 2025 | 7.25 | 7.43 | 7.20 | 7.43 | 7.31 | -3.26% | 14,740 |
| Oct 13, 2025 | 7.04 | 7.72 | 7.02 | 7.68 | 7.55 | 9.56% | 38,765 |
| Oct 10, 2025 | 7.17 | 7.23 | 7.01 | 7.01 | 6.89 | -3.31% | 20,477 |
| Oct 9, 2025 | 7.64 | 7.64 | 7.15 | 7.25 | 7.13 | -1.76% | 88,374 |
| Oct 8, 2025 | 7.16 | 7.64 | 7.09 | 7.38 | 7.26 | 6.96% | 32,980 |
| Oct 7, 2025 | 7.50 | 7.50 | 6.90 | 6.90 | 6.78 | -2.13% | 751,444 |
| Oct 6, 2025 | 6.98 | 7.49 | 6.98 | 7.05 | 6.93 | -1.41% | 73,723 |
| Oct 3, 2025 | 7.05 | 7.29 | 7.00 | 7.15 | 7.03 | 2.89% | 12,053 |
| Oct 2, 2025 | 6.95 | 7.09 | 6.89 | 6.95 | 6.83 | 0.87% | 91,692 |
| Oct 1, 2025 | 6.93 | 7.00 | 6.79 | 6.89 | 6.77 | -1.99% | 18,126 |
| Sep 30, 2025 | 6.81 | 7.04 | 6.81 | 7.03 | 6.91 | 1.15% | 15,231 |
| Sep 29, 2025 | 7.23 | 7.33 | 6.91 | 6.95 | 6.83 | -0.93% | 27,639 |
| Sep 26, 2025 | 7.23 | 7.33 | 6.99 | 7.02 | 6.90 | 1.96% | 17,168 |
| Sep 25, 2025 | 7.01 | 7.25 | 6.86 | 6.88 | 6.77 | -2.20% | 18,103 |
| Sep 24, 2025 | 7.05 | 7.28 | 7.04 | 7.04 | 6.92 | -0.35% | 19,258 |
| Sep 23, 2025 | 6.96 | 7.10 | 6.96 | 7.06 | 6.94 | 0.71% | 9,883 |
| Sep 22, 2025 | 6.99 | 7.02 | 6.86 | 7.01 | 6.89 | -2.50% | 6,222 |
| Sep 19, 2025 | 7.04 | 7.25 | 6.85 | 7.19 | 7.07 | 4.35% | 8,213 |
| Sep 18, 2025 | 6.65 | 6.90 | 6.65 | 6.89 | 6.77 | -2.41% | 17,523 |
| Sep 17, 2025 | 7.00 | 7.25 | 6.97 | 7.06 | 6.94 | -1.94% | 15,840 |
| Sep 16, 2025 | 6.61 | 7.25 | 6.61 | 7.20 | 7.08 | 3.60% | 16,296 |
| Sep 15, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.83 | -0.22% | 27,782 |
| Sep 12, 2025 | 6.82 | 7.00 | 6.82 | 6.97 | 6.85 | 2.04% | 21,093 |
| Sep 11, 2025 | 6.97 | 6.97 | 6.74 | 6.83 | 6.71 | 3.11% | 9,559 |
| Sep 10, 2025 | 6.80 | 7.00 | 6.62 | 6.62 | 6.51 | -2.01% | 12,972 |
| Sep 9, 2025 | 6.82 | 6.98 | 6.70 | 6.76 | 6.64 | 0.09% | 8,165 |
| Sep 8, 2025 | 6.66 | 6.83 | 6.49 | 6.75 | 6.64 | 0.90% | 40,244 |
| Sep 5, 2025 | 6.72 | 6.99 | 6.67 | 6.69 | 6.58 | 0.30% | 7,378 |
| Sep 4, 2025 | 6.95 | 6.95 | 6.64 | 6.67 | 6.56 | -4.17% | 30,212 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.62 | 6.96 | 6.84 | 4.19% | 20,658 |
| Sep 2, 2025 | 6.64 | 6.70 | 6.60 | 6.68 | 6.57 | -1.18% | 13,812 |
| Aug 29, 2025 | 6.74 | 6.94 | 6.74 | 6.76 | 6.65 | -3.29% | 19,188 |
| Aug 28, 2025 | 6.86 | 6.99 | 6.72 | 6.99 | 6.87 | 3.25% | 6,046 |
| Aug 27, 2025 | 6.73 | 6.78 | 6.51 | 6.77 | 6.66 | -2.59% | 37,914 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.83 | -1.97% | 17,480 |
| Aug 25, 2025 | 7.00 | 7.15 | 7.00 | 7.09 | 6.97 | 1.58% | 9,599 |