PT Astra International Tbk (PTAIY)
OTCMKTS
· Delayed Price · Currency is USD
5.88
+0.18 (3.16%)
Apr 24, 2025, 11:14 AM EDT
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.60 | 5.88 | 5.60 | 5.87 | - | 2.09% | 460 |
| Apr 23, 2025 | 5.49 | 5.93 | 5.49 | 5.75 | 5.75 | 1.77% | 16,840 |
| Apr 22, 2025 | 5.84 | 5.84 | 5.60 | 5.65 | 5.65 | -1.40% | 24,151 |
| Apr 21, 2025 | 5.54 | 5.90 | 5.54 | 5.73 | 5.73 | 0.70% | 198,552 |
| Apr 17, 2025 | 5.63 | 5.82 | 5.54 | 5.69 | 5.69 | 0.35% | 87,821 |
| Apr 16, 2025 | 5.86 | 6.08 | 5.67 | 5.67 | 5.67 | -3.57% | 18,648 |
| Apr 15, 2025 | 6.19 | 6.19 | 5.75 | 5.88 | 5.88 | -2.00% | 32,730 |
| Apr 14, 2025 | 6.00 | 6.27 | 5.73 | 6.00 | 6.00 | 8.79% | 20,744 |
| Apr 11, 2025 | 5.93 | 6.02 | 5.35 | 5.52 | 5.52 | 0.27% | 113,155 |
| Apr 10, 2025 | 5.52 | 6.03 | 5.46 | 5.50 | 5.50 | -1.61% | 50,476 |
| Apr 9, 2025 | 5.32 | 5.92 | 5.23 | 5.59 | 5.59 | 8.54% | 81,244 |
| Apr 8, 2025 | 5.27 | 5.67 | 5.15 | 5.15 | 5.15 | -8.85% | 66,414 |
| Apr 7, 2025 | 5.61 | 6.05 | 5.40 | 5.65 | 5.65 | 0.53% | 76,647 |
| Apr 4, 2025 | 5.63 | 6.40 | 5.62 | 5.62 | 5.62 | -6.95% | 51,655 |
| Apr 3, 2025 | 5.53 | 6.19 | 5.53 | 6.04 | 6.04 | 2.03% | 33,833 |
| Apr 2, 2025 | 5.88 | 6.10 | 5.65 | 5.92 | 5.92 | 3.86% | 17,317 |
| Apr 1, 2025 | 5.74 | 5.80 | 5.61 | 5.70 | 5.70 | -0.70% | 21,397 |
| Mar 31, 2025 | 6.07 | 6.07 | 5.69 | 5.74 | 5.74 | 0.44% | 15,162 |
| Mar 28, 2025 | 5.70 | 5.99 | 5.70 | 5.72 | 5.72 | -1.45% | 11,067 |
| Mar 27, 2025 | 5.68 | 5.88 | 5.52 | 5.80 | 5.80 | 2.10% | 29,035 |
| Mar 26, 2025 | 5.65 | 5.77 | 5.52 | 5.68 | 5.68 | 2.71% | 21,857 |
| Mar 25, 2025 | 5.90 | 5.90 | 5.53 | 5.53 | 5.53 | -2.98% | 24,075 |
| Mar 24, 2025 | 5.96 | 5.96 | 5.60 | 5.70 | 5.70 | 0.33% | 29,724 |
| Mar 21, 2025 | 5.73 | 5.75 | 5.61 | 5.68 | 5.68 | -0.51% | 21,852 |
| Mar 20, 2025 | 5.75 | 5.83 | 5.66 | 5.71 | 5.71 | 0.35% | 27,096 |
| Mar 19, 2025 | 5.75 | 5.94 | 5.61 | 5.69 | 5.69 | 1.34% | 219,517 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.55 | 5.62 | 5.62 | 0.09% | 31,804 |
| Mar 17, 2025 | 5.63 | 5.77 | 5.57 | 5.61 | 5.61 | -2.43% | 18,609 |
| Mar 14, 2025 | 5.71 | 5.85 | 5.57 | 5.75 | 5.75 | -1.37% | 14,079 |
| Mar 13, 2025 | 5.95 | 5.95 | 5.67 | 5.83 | 5.83 | 2.51% | 18,604 |
| Mar 12, 2025 | 5.80 | 5.80 | 5.62 | 5.69 | 5.69 | -2.29% | 49,448 |
| Mar 11, 2025 | 6.10 | 6.10 | 5.66 | 5.82 | 5.82 | 3.74% | 22,606 |
| Mar 10, 2025 | 5.99 | 5.99 | 5.61 | 5.61 | 5.61 | -8.63% | 11,129 |
| Mar 7, 2025 | 6.10 | 6.24 | 6.00 | 6.14 | 6.14 | 0.08% | 13,343 |
| Mar 6, 2025 | 5.98 | 6.19 | 5.77 | 6.14 | 6.14 | 3.54% | 21,949 |
| Mar 5, 2025 | 5.90 | 5.98 | 5.76 | 5.93 | 5.93 | 5.80% | 39,837 |
| Mar 4, 2025 | 5.54 | 5.65 | 5.54 | 5.60 | 5.60 | 0.36% | 33,002 |
| Mar 3, 2025 | 5.69 | 5.91 | 5.52 | 5.58 | 5.58 | 2.48% | 27,343 |
| Feb 28, 2025 | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | -0.96% | 26,503 |
| Feb 27, 2025 | 5.57 | 5.57 | 5.38 | 5.50 | 5.50 | -4.55% | 20,179 |
| 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 |