PT Astra International Tb... (PTAIY)
OTC: PTAIY
· Real-Time Price · USD
6.34
-0.10 (-1.55%)
At close: Aug 15, 2025, 11:21 AM
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 6.05 | 6.45 | 6.05 | 6.05 | 6.05 | -1.63% | 24,500 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.02 | 6.15 | 6.15 | -0.97% | 38,510 |
| Aug 4, 2025 | 6.30 | 6.30 | 6.11 | 6.21 | 6.21 | 1.97% | 60,307 |
| Aug 1, 2025 | 5.90 | 6.21 | 5.90 | 6.09 | 6.09 | -1.77% | 39,435 |
| Jul 31, 2025 | 5.97 | 6.24 | 5.97 | 6.20 | 6.20 | -2.52% | 32,739 |
| Jul 30, 2025 | 6.04 | 6.51 | 6.04 | 6.36 | 6.36 | 3.25% | 20,200 |
| Jul 29, 2025 | 5.95 | 6.29 | 5.95 | 6.16 | 6.16 | 0.65% | 43,500 |
| Jul 28, 2025 | 5.99 | 6.29 | 5.99 | 6.12 | 6.12 | 0.82% | 29,200 |
| Jul 25, 2025 | 5.92 | 6.20 | 5.92 | 6.07 | 6.07 | -0.49% | 17,440 |
| Jul 24, 2025 | 5.97 | 6.20 | 5.97 | 6.10 | 6.10 | 0.83% | 18,912 |
| Jul 23, 2025 | 5.87 | 6.12 | 5.87 | 6.05 | 6.05 | 2.20% | 20,225 |
| Jul 22, 2025 | 5.71 | 5.92 | 5.71 | 5.92 | 5.92 | -0.84% | 26,624 |
| Jul 21, 2025 | 5.78 | 5.97 | 5.78 | 5.97 | 5.97 | 2.23% | 23,900 |
| Jul 18, 2025 | 5.82 | 5.93 | 5.82 | 5.84 | 5.84 | -1.18% | 15,702 |