PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
5.43
-0.07 (-1.27%)
At close: Jun 26, 2026
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |