PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
5.67
-0.09 (-1.59%)
Jul 20, 2026, 1:29 PM EST
PTAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.70 | 5.77 | 5.65 | 5.76 | 5.76 | 1.77% | 279,077 |
| Jul 16, 2026 | 5.64 | 5.67 | 5.60 | 5.66 | 5.66 | 5.20% | 184,297 |
| Jul 15, 2026 | 5.38 | 5.49 | 5.30 | 5.38 | 5.38 | 0.37% | 232,187 |
| Jul 14, 2026 | 5.47 | 5.48 | 5.24 | 5.36 | 5.36 | 0.94% | 1,688,917 |
| Jul 13, 2026 | 5.35 | 5.55 | 5.31 | 5.31 | 5.31 | -1.12% | 220,542 |
| Jul 10, 2026 | 5.36 | 5.37 | 5.28 | 5.37 | 5.37 | -0.74% | 120,949 |
| Jul 9, 2026 | 5.42 | 5.42 | 5.34 | 5.41 | 5.41 | 0.56% | 140,850 |
| Jul 8, 2026 | 5.46 | 5.49 | 5.34 | 5.38 | 5.38 | -1.65% | 248,901 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.44 | 5.47 | 5.47 | 3.40% | 415,667 |
| Jul 6, 2026 | 5.37 | 5.40 | 5.26 | 5.29 | 5.29 | 3.22% | 388,251 |
| Jul 2, 2026 | 5.31 | 5.31 | 5.11 | 5.13 | 5.13 | 0.69% | 202,842 |
| Jul 1, 2026 | 5.10 | 5.32 | 5.09 | 5.09 | 5.09 | -3.05% | 388,454 |
| Jun 30, 2026 | 5.17 | 5.28 | 5.12 | 5.25 | 5.25 | -1.39% | 238,212 |
| Jun 29, 2026 | 5.54 | 5.54 | 5.25 | 5.32 | 5.32 | -1.95% | 236,558 |
| Jun 26, 2026 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | -1.27% | 227,589 |
| Jun 25, 2026 | 5.62 | 5.62 | 5.41 | 5.50 | 5.50 | 4.96% | 247,656 |
| Jun 24, 2026 | 5.56 | 5.56 | 5.22 | 5.24 | 5.24 | -2.24% | 372,554 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.24 | 5.36 | 5.36 | -1.47% | 560,968 |
| Jun 22, 2026 | 5.43 | 5.50 | 5.31 | 5.44 | 5.44 | 1.23% | 273,261 |
| Jun 18, 2026 | 5.39 | 5.50 | 5.32 | 5.37 | 5.37 | 1.78% | 334,820 |
| Jun 17, 2026 | 5.75 | 5.75 | 5.17 | 5.28 | 5.28 | -4.94% | 1,635,580 |
| Jun 16, 2026 | 5.81 | 5.81 | 5.45 | 5.56 | 5.55 | -2.21% | 306,932 |
| Jun 15, 2026 | 5.57 | 5.68 | 5.48 | 5.68 | 5.68 | 5.23% | 249,631 |
| Jun 12, 2026 | 5.49 | 5.55 | 5.39 | 5.40 | 5.40 | 1.27% | 146,271 |
| Jun 11, 2026 | 5.47 | 5.47 | 5.24 | 5.33 | 5.33 | 0.57% | 320,986 |
| Jun 10, 2026 | 5.36 | 5.36 | 5.25 | 5.30 | 5.30 | 2.51% | 173,062 |
| Jun 9, 2026 | 5.17 | 5.29 | 5.05 | 5.17 | 5.17 | 0.19% | 674,732 |
| Jun 8, 2026 | 5.14 | 5.16 | 5.02 | 5.16 | 5.16 | 1.18% | 343,341 |
| Jun 5, 2026 | 5.57 | 5.57 | 5.05 | 5.10 | 5.10 | -6.42% | 634,856 |
| Jun 4, 2026 | 5.50 | 5.59 | 5.32 | 5.45 | 5.45 | -5.87% | 331,002 |
| Jun 3, 2026 | 5.68 | 5.88 | 5.67 | 5.79 | 5.79 | 0.17% | 383,103 |
| Jun 2, 2026 | 5.88 | 5.89 | 5.45 | 5.78 | 5.78 | -2.36% | 616,784 |
| Jun 1, 2026 | 6.00 | 6.15 | 5.88 | 5.92 | 5.92 | -0.84% | 260,832 |
| May 29, 2026 | 6.07 | 6.09 | 5.86 | 5.97 | 5.97 | -3.71% | 396,521 |
| May 28, 2026 | 6.21 | 6.26 | 6.10 | 6.20 | 6.20 | -0.64% | 197,556 |
| May 27, 2026 | 6.08 | 6.24 | 6.06 | 6.24 | 6.24 | 1.46% | 239,841 |
| May 26, 2026 | 6.29 | 6.29 | 6.10 | 6.15 | 6.15 | -5.09% | 311,777 |
| May 22, 2026 | 6.73 | 6.73 | 6.40 | 6.48 | 6.48 | -6.09% | 180,238 |
| May 21, 2026 | 6.94 | 7.06 | 6.84 | 6.90 | 6.90 | -1.43% | 286,435 |
| May 20, 2026 | 7.06 | 7.12 | 6.84 | 7.00 | 7.00 | 0.14% | 388,628 |
| May 19, 2026 | 7.03 | 7.14 | 6.88 | 6.99 | 6.99 | 0.49% | 365,827 |
| May 18, 2026 | 7.05 | 7.21 | 6.77 | 6.96 | 6.96 | 3.36% | 549,059 |
| May 15, 2026 | 7.06 | 7.12 | 6.72 | 6.73 | 6.73 | -3.98% | 98,871 |
| May 14, 2026 | 6.99 | 7.13 | 6.96 | 7.01 | 7.01 | -0.16% | 206,915 |
| May 13, 2026 | 7.07 | 7.34 | 6.96 | 7.02 | 7.02 | -2.23% | 221,056 |
| May 12, 2026 | 6.95 | 7.21 | 6.95 | 7.18 | 7.18 | 2.46% | 510,690 |
| May 11, 2026 | 7.01 | 7.36 | 6.95 | 7.01 | 7.01 | 2.30% | 275,501 |
| May 8, 2026 | 7.25 | 7.25 | 6.80 | 6.85 | 6.85 | -1.30% | 264,094 |
| May 7, 2026 | 7.22 | 7.22 | 6.92 | 6.94 | 6.94 | 0.58% | 519,729 |
| May 6, 2026 | 7.17 | 7.50 | 6.68 | 6.90 | 6.90 | -7.63% | 279,699 |