PT Chandra Asri Pacific Tbk (PTCAY)
OTCMKTS · Delayed Price · Currency is USD
56.00
0.00 (0.00%)
Nov 21, 2025, 9:30 AM EST
PTCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | -3.45% | 242 |
| May 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.96 | -3.54% | 239 |
| May 27, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.09 | -3.96% | 239 |
| Sep 10, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.57 | 67.18% | 100 |
| Dec 29, 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.40 | 27.29% | 100 |
| Dec 8, 2023 | 29.44 | 29.44 | 29.42 | 29.42 | 29.38 | 224.72% | 705 |
| Aug 23, 2022 | 4.31 | 4.60 | 4.31 | 9.06 | 9.02 | -46.26% | 6,712 |
| Feb 7, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.79 | 36.52% | 100 |
| Jan 7, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.30 | -3.36% | 116 |
| Oct 19, 2021 | 12.78 | 12.78 | 12.78 | 12.78 | 12.72 | 0.63% | 1,200 |
| Oct 8, 2021 | 12.80 | 12.80 | 12.70 | 12.70 | 12.64 | -0.63% | 200 |
| Sep 21, 2021 | 12.83 | 12.83 | 12.78 | 12.78 | 12.72 | -0.39% | 1,600 |
| Sep 17, 2021 | 12.84 | 12.84 | 12.83 | 12.83 | 12.77 | -6.76% | 1,318 |
| Sep 16, 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 12.50 | 4.24% | 115 |
| Sep 14, 2021 | 12.50 | 13.20 | 12.50 | 13.20 | 11.99 | 4.60% | 2,600 |
| Sep 13, 2021 | 12.47 | 12.62 | 12.47 | 12.62 | 11.47 | 1.86% | 3,000 |
| Sep 9, 2021 | 12.39 | 12.39 | 12.39 | 12.39 | 11.26 | -27.88% | 100 |
| Apr 23, 2021 | 17.18 | 17.18 | 17.18 | 17.18 | 15.52 | -0.46% | 5,791 |
| Jan 19, 2021 | 17.26 | 17.26 | 17.26 | 17.26 | 15.59 | 33.08% | 280 |
| Oct 26, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 11.72 | 4.68% | 890 |
| Aug 4, 2020 | 12.39 | 12.39 | 12.39 | 12.39 | 11.19 | 1.98% | 201 |
| Jul 29, 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 10.97 | -9.67% | 200 |
| Jun 3, 2020 | 13.45 | 13.45 | 13.45 | 13.45 | 12.15 | 3.54% | 3,646 |
| Apr 22, 2020 | 12.99 | 12.99 | 12.99 | 12.99 | 11.73 | 32.42% | 552 |
| Apr 3, 2020 | 9.09 | 9.81 | 9.09 | 9.81 | 8.86 | -11.38% | 2,800 |
| Mar 13, 2020 | 11.07 | 11.07 | 11.07 | 11.07 | 10.00 | -21.55% | 1,000 |
| Feb 27, 2020 | 14.11 | 14.11 | 14.11 | 14.11 | 12.74 | -17.02% | 236 |
| Feb 19, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 15.36 | -5.95% | 3,236 |
| Dec 23, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 16.33 | 8.98% | 100 |
| Nov 13, 2019 | 16.59 | 16.59 | 16.59 | 16.59 | 14.98 | 15.37% | 3,500 |
| Aug 21, 2019 | 14.38 | 14.38 | 14.38 | 14.38 | 12.98 | 33.77% | 2,000 |
| Jul 31, 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 9.71 | 28.90% | 100 |
| May 15, 2019 | 8.34 | 8.34 | 8.34 | 8.34 | 7.51 | -15.97% | 400 |
| Apr 1, 2019 | 9.93 | 9.93 | 9.93 | 9.93 | 8.93 | -5.48% | 3,960 |
| Mar 15, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 9.45 | 5.42% | 200 |
| Mar 8, 2019 | 10.12 | 10.12 | 9.96 | 9.96 | 8.96 | 0.40% | 5,460 |
| Dec 31, 2018 | 9.92 | 9.92 | 9.92 | 9.92 | 8.93 | 12.73% | 100 |
| Jul 5, 2018 | 9.00 | 9.00 | 8.80 | 8.80 | 7.90 | -19.63% | 500 |
| Feb 20, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 9.78 | 20.99% | 100 |
| Dec 29, 2017 | 9.05 | 9.05 | 9.05 | 9.05 | 8.08 | -4.74% | 200 |
| Dec 6, 2017 | 9.50 | 9.50 | 9.50 | 9.50 | 8.48 | -8.45% | 100 |
| Nov 9, 2017 | 10.38 | 10.38 | 10.38 | 10.38 | 9.27 | 1.27% | 1,000 |
| Oct 31, 2017 | 10.27 | 10.27 | 10.25 | 10.25 | 9.11 | 195.47% | 4,000 |
| Aug 16, 2016 | 3.47 | 3.47 | 3.47 | 3.47 | 2.87 | 11.44% | 1,000 |
| Aug 10, 2016 | 3.11 | 3.11 | 3.11 | 3.11 | 2.57 | 62.85% | 1,000 |
| Jul 28, 2016 | 1.91 | 1.91 | 1.91 | 1.91 | 1.58 | 54.36% | 2,000 |
| Dec 7, 2015 | 1.24 | 1.24 | 1.24 | 1.24 | 1.01 | -6.35% | 3,000 |
| Sep 15, 2015 | 1.32 | 1.32 | 1.32 | 1.32 | 1.08 | 5.25% | 1,000 |
| Sep 8, 2015 | 1.26 | 1.26 | 1.26 | 1.26 | 1.03 | 6.89% | 1,000 |