PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
6.09
-0.11 (-1.77%)
Aug 1, 2025, 3:59 PM EDT
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.67 | 5.77 | 5.65 | 5.77 | 5.77 | 0.35% | 35,449 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.64 | 5.75 | 5.75 | 2.50% | 38,234 |
| Jul 3, 2025 | 5.72 | 5.85 | 5.60 | 5.61 | 5.61 | -2.69% | 24,495 |
| Jul 2, 2025 | 5.48 | 5.93 | 5.46 | 5.77 | 5.77 | 4.63% | 26,139 |
| Jul 1, 2025 | 5.44 | 5.53 | 5.44 | 5.51 | 5.51 | 0.27% | 108,338 |
| Jun 30, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | -0.27% | 18,911 |
| Jun 27, 2025 | 5.33 | 5.53 | 5.33 | 5.51 | 5.51 | 1.10% | 39,366 |
| Jun 26, 2025 | 5.48 | 5.49 | 5.43 | 5.45 | 5.45 | 0.55% | 27,467 |
| Jun 25, 2025 | 5.41 | 5.52 | 5.41 | 5.42 | 5.42 | -0.73% | 23,661 |
| Jun 24, 2025 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 0.37% | 30,409 |
| Jun 23, 2025 | 5.38 | 5.44 | 5.32 | 5.44 | 5.44 | -1.81% | 34,451 |
| Jun 20, 2025 | 5.66 | 5.90 | 5.39 | 5.54 | 5.54 | -2.81% | 34,775 |
| Jun 18, 2025 | 5.83 | 5.88 | 5.65 | 5.70 | 5.70 | -0.87% | 9,219 |
| Jun 17, 2025 | 5.86 | 5.86 | 5.54 | 5.75 | 5.75 | 2.68% | 22,924 |
| Jun 16, 2025 | 5.74 | 5.89 | 5.60 | 5.60 | 5.60 | -1.58% | 54,850 |
| Jun 13, 2025 | 5.39 | 5.69 | 5.39 | 5.69 | 5.69 | 0.76% | 24,620 |
| Jun 12, 2025 | 5.60 | 5.68 | 5.57 | 5.65 | 5.65 | -0.23% | 29,103 |
| Jun 11, 2025 | 5.79 | 5.87 | 5.61 | 5.66 | 5.66 | -3.08% | 7,498 |
| Jun 10, 2025 | 5.86 | 5.86 | 5.64 | 5.84 | 5.84 | 3.91% | 19,146 |
| Jun 9, 2025 | 5.30 | 6.11 | 5.30 | 5.62 | 5.62 | -0.72% | 15,605 |
| Jun 6, 2025 | 5.67 | 5.79 | 5.60 | 5.66 | 5.66 | 0.02% | 51,707 |
| Jun 5, 2025 | 5.49 | 5.87 | 5.49 | 5.66 | 5.66 | -4.23% | 10,987 |
| Jun 4, 2025 | 5.80 | 5.91 | 5.67 | 5.91 | 5.91 | 2.60% | 18,032 |
| Jun 3, 2025 | 5.85 | 6.10 | 5.73 | 5.76 | 5.76 | -5.11% | 21,285 |
| Jun 2, 2025 | 5.97 | 6.07 | 5.87 | 6.07 | 6.07 | 0.66% | 43,968 |
| May 30, 2025 | 6.08 | 6.19 | 5.86 | 6.03 | 6.03 | 1.01% | 22,738 |
| May 29, 2025 | 6.08 | 6.28 | 5.97 | 5.97 | 5.97 | -1.16% | 14,353 |
| May 28, 2025 | 5.85 | 6.04 | 5.85 | 6.04 | 6.04 | 5.59% | 52,483 |
| May 27, 2025 | 5.86 | 5.96 | 5.70 | 5.72 | 5.72 | -1.89% | 26,832 |
| May 23, 2025 | 5.77 | 5.99 | 5.72 | 5.83 | 5.83 | 4.48% | 32,828 |
| May 22, 2025 | 6.30 | 6.32 | 5.57 | 5.58 | 5.58 | -12.70% | 58,466 |
| May 21, 2025 | 5.75 | 6.48 | 5.75 | 6.39 | 5.99 | -1.36% | 16,274 |