PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
7.90
-0.07 (-0.91%)
Dec 16, 2025, 3:58 PM EST
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 7.63 | 8.01 | 7.61 | 7.61 | 7.61 | 0.53% | 31,382 |
| Nov 14, 2025 | 7.86 | 7.95 | 7.57 | 7.57 | 7.57 | -1.69% | 10,727 |
| Nov 13, 2025 | 7.66 | 7.70 | 7.51 | 7.70 | 7.70 | - | 34,758 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -2.16% | 27,809 |
| Nov 11, 2025 | 7.93 | 8.10 | 7.76 | 7.87 | 7.87 | 2.08% | 27,578 |
| Nov 10, 2025 | 7.79 | 7.99 | 7.65 | 7.71 | 7.71 | 0.65% | 24,291 |
| Nov 7, 2025 | 7.40 | 7.81 | 7.40 | 7.66 | 7.66 | 1.73% | 13,705 |
| Nov 6, 2025 | 7.75 | 7.88 | 7.53 | 7.53 | 7.53 | -3.09% | 19,503 |
| Nov 5, 2025 | 7.20 | 7.77 | 7.20 | 7.77 | 7.77 | 4.58% | 38,802 |
| Nov 4, 2025 | 7.43 | 7.70 | 7.41 | 7.43 | 7.43 | -4.01% | 215,733 |
| Nov 3, 2025 | 7.60 | 7.89 | 7.57 | 7.74 | 7.74 | 1.71% | 44,324 |
| 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 | 6.92 | -5.92% | 40,304 |
| Oct 14, 2025 | 7.25 | 7.43 | 7.20 | 7.43 | 7.36 | -3.26% | 14,740 |
| Oct 13, 2025 | 7.04 | 7.72 | 7.02 | 7.68 | 7.60 | 9.56% | 38,765 |
| Oct 10, 2025 | 7.17 | 7.23 | 7.01 | 7.01 | 6.94 | -3.31% | 20,477 |
| Oct 9, 2025 | 7.64 | 7.64 | 7.15 | 7.25 | 7.18 | -1.76% | 88,374 |
| Oct 8, 2025 | 7.16 | 7.64 | 7.09 | 7.38 | 7.31 | 6.96% | 32,980 |
| Oct 7, 2025 | 7.50 | 7.50 | 6.90 | 6.90 | 6.83 | -2.13% | 751,444 |