PT Astra International Tb... (PTAIY)
OTC: PTAIY
· Real-Time Price · USD
6.83
0.16 (2.40%)
At close: Sep 05, 2025, 11:17 AM
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.95 | 6.95 | 6.64 | 6.67 | 6.67 | -4.17% | 30,212 |
| Sep 3, 2025 | 6.96 | 6.96 | 6.62 | 6.96 | 6.96 | 4.19% | 20,700 |
| Sep 2, 2025 | 6.64 | 6.70 | 6.60 | 6.68 | 6.68 | -1.18% | 13,812 |
| Aug 29, 2025 | 6.74 | 6.94 | 6.74 | 6.76 | 6.76 | -3.29% | 19,200 |
| Aug 28, 2025 | 6.86 | 6.99 | 6.72 | 6.99 | 6.99 | 3.25% | 6,046 |
| Aug 27, 2025 | 6.73 | 6.78 | 6.51 | 6.77 | 6.77 | -2.59% | 37,914 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.95 | -1.97% | 17,500 |
| Aug 25, 2025 | 7.00 | 7.15 | 7.00 | 7.09 | 7.09 | 1.58% | 9,600 |
| Aug 22, 2025 | 6.90 | 7.11 | 6.90 | 6.98 | 6.98 | 1.60% | 25,700 |
| Aug 21, 2025 | 7.17 | 7.17 | 6.86 | 6.87 | 6.87 | 0.88% | 8,800 |
| Aug 20, 2025 | 6.75 | 6.89 | 6.70 | 6.81 | 6.81 | 1.64% | 8,200 |
| Aug 19, 2025 | 6.68 | 6.70 | 6.62 | 6.70 | 6.70 | 5.35% | 13,700 |
| Aug 18, 2025 | 6.14 | 6.44 | 6.14 | 6.36 | 6.36 | -1.24% | 7,200 |
| Aug 15, 2025 | 6.32 | 6.44 | 6.20 | 6.44 | 6.44 | 0.00% | 6,200 |
| Aug 14, 2025 | 6.35 | 6.44 | 6.23 | 6.44 | 6.44 | 0.31% | 7,727 |
| Aug 13, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | 2.72% | 13,903 |
| Aug 12, 2025 | 6.09 | 6.35 | 6.09 | 6.25 | 6.25 | 0.48% | 21,834 |
| Aug 11, 2025 | 6.10 | 6.25 | 6.10 | 6.22 | 6.22 | 1.14% | 16,000 |
| Aug 8, 2025 | 6.00 | 6.28 | 6.00 | 6.15 | 6.15 | 2.33% | 16,900 |
| Aug 7, 2025 | 6.20 | 6.38 | 6.01 | 6.01 | 6.01 | -0.66% | 15,543 |