PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
5.71
+0.27 (4.96%)
Sep 3, 2026, 3:50 PM EST
PTAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.43 | 5.46 | 5.40 | 5.43 | 5.43 | -1.03% | 110,114 |
| Sep 1, 2026 | 5.60 | 5.60 | 5.48 | 5.49 | 5.49 | 2.38% | 165,579 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.35 | 5.36 | 5.36 | - | 153,537 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | -0.74% | 90,671 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.36 | 5.40 | 5.40 | - | 143,529 |
| Aug 26, 2026 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | 0.19% | 151,888 |
| Aug 25, 2026 | 5.20 | 5.42 | 5.20 | 5.39 | 5.39 | 0.24% | 131,008 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.34 | 5.38 | 5.38 | -0.06% | 212,130 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.36 | 5.38 | 5.38 | 1.32% | 131,742 |
| Aug 20, 2026 | 5.30 | 5.42 | 5.30 | 5.31 | 5.31 | -0.19% | 182,660 |
| Aug 19, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 5.32 | 0.01% | 186,562 |
| Aug 18, 2026 | 5.35 | 5.35 | 5.30 | 5.32 | 5.32 | -0.15% | 280,586 |
| Aug 17, 2026 | 5.37 | 5.37 | 5.30 | 5.33 | 5.33 | -0.23% | 172,237 |
| Aug 14, 2026 | 5.42 | 5.46 | 5.32 | 5.34 | 5.34 | 0.11% | 120,491 |
| Aug 13, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -1.59% | 158,193 |
| Aug 12, 2026 | 5.43 | 5.46 | 5.39 | 5.42 | 5.42 | 0.56% | 133,748 |
| Aug 11, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | -3.92% | 74,319 |
| Aug 10, 2026 | 5.62 | 5.62 | 5.57 | 5.61 | 5.61 | -0.88% | 76,978 |
| Aug 7, 2026 | 5.75 | 5.75 | 5.64 | 5.66 | 5.66 | 0.71% | 105,418 |
| Aug 6, 2026 | 5.66 | 5.67 | 5.62 | 5.62 | 5.62 | 1.08% | 62,046 |
| Aug 5, 2026 | 5.62 | 5.63 | 5.56 | 5.56 | 5.56 | -1.24% | 75,561 |
| Aug 4, 2026 | 5.73 | 5.73 | 5.61 | 5.63 | 5.63 | 0.43% | 125,235 |
| Aug 3, 2026 | 5.69 | 5.72 | 5.59 | 5.61 | 5.61 | -0.95% | 75,953 |
| Jul 31, 2026 | 5.92 | 5.92 | 5.57 | 5.66 | 5.66 | 3.28% | 157,420 |
| Jul 30, 2026 | 5.55 | 5.85 | 5.20 | 5.48 | 5.48 | -0.18% | 133,583 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.43 | 5.49 | 5.49 | -1.26% | 139,287 |
| Jul 28, 2026 | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | 0.91% | 187,270 |
| Jul 27, 2026 | 5.50 | 5.54 | 5.40 | 5.51 | 5.51 | -0.72% | 172,172 |
| Jul 24, 2026 | 5.63 | 5.68 | 5.52 | 5.55 | 5.55 | 1.46% | 113,350 |
| Jul 23, 2026 | 5.72 | 5.72 | 5.46 | 5.47 | 5.47 | -4.79% | 95,594 |
| Jul 22, 2026 | 5.76 | 5.78 | 5.72 | 5.75 | 5.75 | 0.61% | 122,629 |
| Jul 21, 2026 | 5.75 | 5.76 | 5.66 | 5.71 | 5.71 | 0.88% | 253,466 |
| Jul 20, 2026 | 5.84 | 5.87 | 5.61 | 5.66 | 5.66 | -1.74% | 912,376 |
| 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 |