PT Astra International Tb... (PTAIY)
OTC: PTAIY
· Real-Time Price · USD
7.29
0.34 (4.89%)
At close: Oct 03, 2025, 3:53 PM
7.29
0.00%
After-hours: Oct 03, 2025, 02:56 PM EDT
PTAIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.05 | 7.29 | 7.00 | 7.15 | 7.15 | 2.88% | 12,053 |
| Oct 2, 2025 | 6.95 | 7.09 | 6.89 | 6.95 | 6.95 | 0.87% | 91,700 |
| Oct 1, 2025 | 6.93 | 7.00 | 6.79 | 6.89 | 6.89 | -1.99% | 18,126 |
| Sep 30, 2025 | 6.81 | 7.04 | 6.81 | 7.03 | 7.03 | 1.15% | 15,231 |
| Sep 29, 2025 | 7.23 | 7.33 | 6.91 | 6.95 | 6.95 | -1.00% | 27,639 |
| Sep 26, 2025 | 7.23 | 7.33 | 6.99 | 7.02 | 7.02 | 2.03% | 17,200 |
| Sep 25, 2025 | 7.01 | 7.25 | 6.86 | 6.88 | 6.88 | -2.27% | 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 |
Page 1 of 136