PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
7.18
+0.17 (2.43%)
May 12, 2026, 3:59 PM EST
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7.01 | 7.36 | 6.95 | 7.01 | 7.01 | 2.31% | 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 | -10.04% | 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 | 6.83% | 154,074 |
| Mar 20, 2026 | 7.10 | 7.29 | 6.67 | 6.75 | 6.57 | -4.68% | 85,903 |
| Mar 19, 2026 | 6.92 | 7.11 | 6.80 | 7.08 | 6.90 | -0.35% | 33,411 |
| Mar 18, 2026 | 7.30 | 7.30 | 6.74 | 7.11 | 6.92 | 0.64% | 66,716 |
| Mar 17, 2026 | 7.04 | 7.06 | 6.80 | 7.06 | 6.88 | - | 35,983 |
| Mar 16, 2026 | 6.91 | 7.21 | 6.83 | 7.06 | 6.88 | 2.47% | 145,742 |
| Mar 13, 2026 | 6.98 | 7.13 | 6.84 | 6.89 | 6.71 | -1.99% | 100,225 |
| Mar 12, 2026 | 6.74 | 7.05 | 6.74 | 7.03 | 6.85 | 0.50% | 516,765 |
| Mar 11, 2026 | 6.54 | 7.37 | 6.54 | 7.00 | 6.81 | -1.48% | 59,098 |
| Mar 10, 2026 | 7.03 | 7.15 | 7.03 | 7.10 | 6.92 | -0.98% | 193,509 |
| Mar 9, 2026 | 7.17 | 7.17 | 6.83 | 7.17 | 6.98 | -6.64% | 178,137 |
| Mar 6, 2026 | 7.26 | 7.68 | 7.18 | 7.68 | 7.48 | 2.81% | 32,806 |
| Mar 5, 2026 | 7.43 | 7.91 | 7.43 | 7.47 | 7.28 | 1.67% | 69,557 |
| Mar 4, 2026 | 7.30 | 7.54 | 7.26 | 7.35 | 7.16 | -2.82% | 60,451 |
| Mar 3, 2026 | 7.73 | 7.86 | 7.56 | 7.56 | 7.36 | -4.55% | 77,841 |
| Mar 2, 2026 | 7.76 | 7.94 | 7.72 | 7.92 | 7.71 | -4.58% | 37,523 |