PT Astra International Tbk (PTAIY)
OTCMKTS · Delayed Price · Currency is USD
5.83
+0.28 (5.05%)
At close: Nov 9, 2026
PTAIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.70 | 5.84 | 5.68 | 5.83 | 5.83 | 5.05% | 143,784 |
| Nov 6, 2026 | 5.50 | 5.57 | 5.50 | 5.55 | 5.55 | 3.93% | 366,339 |
| Nov 5, 2026 | 5.51 | 5.51 | 5.31 | 5.34 | 5.34 | -2.55% | 269,221 |
| Nov 4, 2026 | 5.40 | 5.48 | 5.39 | 5.48 | 5.48 | 5.38% | 229,297 |
| Nov 3, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | 5.20 | -2.58% | 206,133 |
| Nov 2, 2026 | 5.41 | 5.44 | 5.29 | 5.34 | 5.34 | 0.90% | 294,119 |
| Oct 30, 2026 | 5.32 | 5.41 | 5.23 | 5.29 | 5.29 | 2.42% | 159,068 |
| Oct 29, 2026 | 5.22 | 5.24 | 5.14 | 5.17 | 5.17 | -4.00% | 182,951 |
| Oct 28, 2026 | 5.47 | 5.52 | 5.30 | 5.38 | 5.38 | 5.49% | 176,284 |
| Oct 27, 2026 | 5.29 | 5.29 | 5.03 | 5.10 | 5.10 | 2.00% | 488,370 |
| Oct 26, 2026 | 5.06 | 5.08 | 4.96 | 5.00 | 5.00 | -0.40% | 297,082 |
| Oct 23, 2026 | 5.02 | 5.07 | 4.96 | 5.02 | 5.02 | 2.03% | 223,741 |
| Oct 22, 2026 | 4.95 | 4.97 | 4.85 | 4.92 | 4.92 | -1.80% | 276,544 |
| Oct 21, 2026 | 5.02 | 5.12 | 4.99 | 5.01 | 5.01 | 0.20% | 425,267 |
| Oct 20, 2026 | 5.45 | 5.45 | 4.95 | 5.00 | 5.00 | 7.53% | 592,866 |
| Oct 19, 2026 | 4.62 | 4.79 | 4.60 | 4.65 | 4.65 | -1.69% | 706,520 |
| Oct 16, 2026 | 4.95 | 4.95 | 4.65 | 4.73 | 4.73 | -11.59% | 712,464 |
| Oct 15, 2026 | 5.32 | 5.41 | 5.30 | 5.35 | 5.35 | -0.63% | 257,291 |
| Oct 14, 2026 | 5.53 | 5.53 | 5.39 | 5.45 | 5.38 | - | 152,756 |
| Oct 13, 2026 | 5.40 | 5.66 | 5.34 | 5.45 | 5.38 | 1.87% | 242,284 |
| Oct 12, 2026 | 5.37 | 5.38 | 5.32 | 5.35 | 5.29 | -1.11% | 207,030 |
| Oct 9, 2026 | 5.40 | 5.41 | 5.35 | 5.41 | 5.34 | 1.31% | 143,641 |
| Oct 8, 2026 | 5.46 | 5.46 | 5.32 | 5.34 | 5.28 | 0.19% | 146,880 |
| Oct 7, 2026 | 5.34 | 5.36 | 5.30 | 5.33 | 5.27 | -0.37% | 265,145 |
| Oct 6, 2026 | 5.49 | 5.49 | 5.34 | 5.35 | 5.29 | 1.42% | 206,306 |
| Oct 5, 2026 | 5.29 | 5.30 | 5.25 | 5.28 | 5.21 | 3.03% | 261,196 |
| Oct 2, 2026 | 5.17 | 5.17 | 5.11 | 5.12 | 5.06 | 1.99% | 147,122 |
| Oct 1, 2026 | 5.25 | 5.25 | 4.95 | 5.02 | 4.96 | -1.76% | 399,367 |
| Sep 30, 2026 | 5.10 | 5.25 | 5.07 | 5.11 | 5.05 | -1.73% | 286,433 |
| Sep 29, 2026 | 5.22 | 5.22 | 5.18 | 5.20 | 5.14 | 0.58% | 304,728 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.16 | 5.17 | 5.11 | -1.34% | 278,715 |
| Sep 25, 2026 | 5.30 | 5.43 | 5.21 | 5.24 | 5.18 | -1.56% | 233,980 |
| Sep 24, 2026 | 5.31 | 5.34 | 5.27 | 5.32 | 5.26 | 0.81% | 268,140 |
| Sep 23, 2026 | 5.30 | 5.38 | 5.26 | 5.28 | 5.22 | -1.12% | 110,468 |
| Sep 22, 2026 | 5.34 | 5.36 | 5.28 | 5.34 | 5.28 | -1.11% | 234,385 |
| Sep 21, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.33 | 0.37% | 171,401 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.36 | 5.38 | 5.32 | -2.00% | 159,360 |
| Sep 17, 2026 | 5.61 | 5.61 | 5.48 | 5.49 | 5.42 | 1.86% | 149,606 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.38 | 5.39 | 5.32 | -2.09% | 87,357 |
| Sep 15, 2026 | 5.53 | 5.53 | 5.44 | 5.51 | 5.44 | -2.22% | 360,062 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.59 | 5.63 | 5.56 | 1.26% | 155,154 |
| Sep 11, 2026 | 5.60 | 5.61 | 5.53 | 5.56 | 5.49 | 1.37% | 90,685 |
| Sep 10, 2026 | 5.49 | 5.52 | 5.46 | 5.49 | 5.42 | 0.45% | 183,215 |
| Sep 9, 2026 | 5.48 | 5.57 | 5.45 | 5.46 | 5.39 | -1.79% | 135,153 |
| Sep 8, 2026 | 5.57 | 5.62 | 5.53 | 5.56 | 5.49 | 1.46% | 84,768 |
| Sep 4, 2026 | 5.52 | 5.54 | 5.48 | 5.48 | 5.41 | -4.20% | 114,862 |
| Sep 3, 2026 | 5.76 | 5.79 | 5.67 | 5.72 | 5.65 | 5.32% | 117,986 |
| Sep 2, 2026 | 5.43 | 5.46 | 5.40 | 5.43 | 5.37 | -1.03% | 110,114 |
| Sep 1, 2026 | 5.60 | 5.60 | 5.48 | 5.49 | 5.42 | 2.38% | 165,579 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.35 | 5.36 | 5.30 | - | 154,737 |