PT Astra International Tbk (PTAIY) Historical Stock Price Data | Complete Trading History - Stocknear

PT Astra International Tb...

OTC: PTAIY · Real-Time Price · USD
7.01
0.13 (1.89%)
At close: Sep 26, 2025, 2:48 PM

PTAIY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 25, 2025 7.05 7.25 6.86 7.17 6.88 1.85% 18,103
Sep 24, 2025 7.05 7.28 7.04 7.04 7.04 -0.28% 19,300
Sep 23, 2025 6.96 7.10 6.96 7.06 7.06 0.71% 9,900
Sep 22, 2025 6.99 7.02 6.86 7.01 7.01 -2.50% 6,222
Sep 19, 2025 7.04 7.25 6.85 7.19 7.19 4.35% 8,213
Sep 18, 2025 6.65 6.90 6.65 6.89 6.89 -2.41% 17,523
Sep 17, 2025 7.00 7.25 6.97 7.06 7.06 -1.94% 15,840
Sep 16, 2025 6.61 7.25 6.61 7.20 7.20 3.60% 16,300
Sep 15, 2025 7.00 7.00 6.84 6.95 6.95 -0.29% 27,800
Sep 12, 2025 6.82 7.00 6.82 6.97 6.97 2.05% 21,100
Sep 11, 2025 6.97 6.97 6.74 6.83 6.83 3.17% 9,600
Sep 10, 2025 6.80 7.00 6.62 6.62 6.62 -2.07% 13,000
Sep 9, 2025 6.82 6.98 6.70 6.76 6.76 0.15% 8,200
Sep 8, 2025 6.66 6.83 6.49 6.75 6.75 0.90% 40,244
Sep 5, 2025 6.72 6.99 6.67 6.69 6.69 0.30% 7,400
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