PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
5.79
+0.07 (1.22%)
Jun 3, 2026, 3:52 PM EST
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 7.58 | 7.90 | 7.58 | 7.67 | 7.47 | -1.41% | 115,103 |
| May 4, 2026 | 7.45 | 7.79 | 7.45 | 7.78 | 7.58 | 5.85% | 166,718 |
| May 1, 2026 | 7.45 | 7.60 | 7.13 | 7.35 | 7.16 | -3.29% | 128,268 |
| Apr 30, 2026 | 7.50 | 7.60 | 7.16 | 7.60 | 7.40 | 1.06% | 269,441 |
| Apr 29, 2026 | 7.43 | 7.95 | 7.36 | 7.52 | 7.32 | 1.21% | 142,357 |
| Apr 28, 2026 | 7.20 | 7.43 | 7.12 | 7.43 | 7.24 | 0.41% | 223,750 |
| Apr 27, 2026 | 7.39 | 7.43 | 7.24 | 7.40 | 7.21 | -0.27% | 191,550 |
| Apr 24, 2026 | 7.58 | 7.58 | 7.37 | 7.42 | 7.23 | -1.07% | 78,955 |
| Apr 23, 2026 | 7.53 | 7.61 | 7.48 | 7.50 | 7.30 | -2.60% | 131,975 |
| Apr 22, 2026 | 7.94 | 7.94 | 7.65 | 7.70 | 7.50 | 1.78% | 177,688 |
| Apr 21, 2026 | 7.68 | 7.70 | 7.50 | 7.57 | 7.37 | 0.33% | 114,594 |
| Apr 20, 2026 | 7.59 | 7.71 | 7.52 | 7.54 | 7.34 | 0.35% | 114,598 |
| Apr 17, 2026 | 7.86 | 7.86 | 7.51 | 7.51 | 7.32 | 0.86% | 162,981 |
| Apr 16, 2026 | 7.42 | 7.73 | 7.22 | 7.45 | 7.26 | 0.68% | 134,116 |
| Apr 15, 2026 | 7.57 | 7.73 | 7.35 | 7.40 | 7.21 | -0.54% | 223,034 |
| Apr 14, 2026 | 7.20 | 7.50 | 7.20 | 7.44 | 7.25 | 1.09% | 239,346 |
| Apr 13, 2026 | 7.38 | 7.69 | 7.20 | 7.36 | 7.17 | -1.87% | 619,368 |
| Apr 10, 2026 | 7.32 | 7.53 | 7.32 | 7.50 | 7.30 | 2.46% | 370,387 |
| Apr 9, 2026 | 7.31 | 7.39 | 7.25 | 7.32 | 7.13 | -0.41% | 113,728 |
| Apr 8, 2026 | 7.56 | 7.73 | 7.24 | 7.35 | 7.16 | 4.40% | 126,345 |
| Apr 7, 2026 | 7.11 | 7.29 | 6.87 | 7.04 | 6.86 | -3.30% | 136,317 |
| Apr 6, 2026 | 7.36 | 7.56 | 7.17 | 7.28 | 7.09 | -0.41% | 170,359 |
| Apr 2, 2026 | 7.34 | 7.45 | 7.22 | 7.31 | 7.12 | -2.14% | 125,415 |
| Apr 1, 2026 | 7.73 | 7.73 | 7.43 | 7.47 | 7.28 | -2.35% | 124,679 |
| Mar 31, 2026 | 7.72 | 7.82 | 7.58 | 7.65 | 7.45 | -1.16% | 211,333 |
| Mar 30, 2026 | 7.81 | 7.90 | 7.39 | 7.74 | 7.54 | 4.88% | 227,828 |
| Mar 27, 2026 | 7.36 | 7.40 | 7.11 | 7.38 | 7.19 | -1.07% | 122,591 |
| Mar 26, 2026 | 7.89 | 7.89 | 7.36 | 7.46 | 7.27 | -4.60% | 51,811 |
| Mar 25, 2026 | 7.40 | 7.84 | 7.40 | 7.82 | 7.62 | 11.08% | 152,395 |
| Mar 24, 2026 | 7.03 | 7.17 | 6.92 | 7.04 | 6.86 | -2.36% | 76,226 |
| Mar 23, 2026 | 7.02 | 7.31 | 6.81 | 7.21 | 7.02 | 6.84% | 154,074 |