PT Astra International Tbk PTAIY
5.97 USD +0.11 (+1.88%)
Regular-session close
5.92 Day range 5.99
4.60 52-week range 8.79
- YTD
- -26.21%
- 1 year
- -22.47%
PTAIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.92 | 5.99 | 5.92 | 5.97 | +0.11 | +1.88% | 18,082 |
| Nov 12, 2026 | 5.90 | 5.91 | 5.81 | 5.86 | +0.09 | +1.56% | 237,100 |
| Nov 11, 2026 | 5.77 | 5.83 | 5.73 | 5.77 | -0.09 | -1.54% | 117,400 |
| Nov 10, 2026 | 5.90 | 5.92 | 5.83 | 5.86 | +0.03 | +0.51% | 167,200 |
| Nov 9, 2026 | 5.70 | 5.84 | 5.68 | 5.83 | +0.28 | +5.05% | 143,800 |
| Nov 6, 2026 | 5.50 | 5.57 | 5.50 | 5.55 | +0.21 | +3.93% | 366,300 |
| Nov 5, 2026 | 5.51 | 5.51 | 5.31 | 5.34 | -0.14 | -2.55% | 269,200 |
| Nov 4, 2026 | 5.40 | 5.48 | 5.39 | 5.48 | +0.28 | +5.38% | 229,300 |
| Nov 3, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | -0.14 | -2.62% | 206,100 |
| Nov 2, 2026 | 5.41 | 5.44 | 5.29 | 5.34 | +0.05 | +0.95% | 294,100 |
| Oct 30, 2026 | 5.32 | 5.40 | 5.23 | 5.29 | +0.12 | +2.32% | 159,100 |
| Oct 29, 2026 | 5.22 | 5.24 | 5.14 | 5.17 | -0.21 | -3.90% | 183,000 |
| Oct 28, 2026 | 5.47 | 5.52 | 5.30 | 5.38 | +0.28 | +5.49% | 176,300 |
| Oct 27, 2026 | 5.29 | 5.29 | 5.03 | 5.10 | +0.10 | +2.00% | 488,400 |
| Oct 26, 2026 | 5.06 | 5.08 | 4.96 | 5.00 | -0.02 | -0.40% | 297,100 |
| Oct 23, 2026 | 5.02 | 5.07 | 4.96 | 5.02 | +0.10 | +2.03% | 223,700 |
| Oct 22, 2026 | 4.95 | 4.97 | 4.85 | 4.92 | -0.09 | -1.80% | 276,500 |
| Oct 21, 2026 | 5.02 | 5.12 | 4.99 | 5.01 | +0.01 | +0.20% | 425,300 |
| Oct 20, 2026 | 5.45 | 5.45 | 4.95 | 5.00 | +0.35 | +7.53% | 592,900 |
| Oct 19, 2026 | 4.62 | 4.79 | 4.60 | 4.65 | -0.08 | -1.69% | 706,500 |
| Oct 16, 2026 | 4.95 | 4.95 | 4.65 | 4.73 | -0.62 | -11.59% | 712,500 |
| Oct 15, 2026 | 5.32 | 5.41 | 5.30 | 5.35 | -0.10 | -1.83% | 257,300 |
| Oct 14, 2026 | 5.53 | 5.53 | 5.39 | 5.45 | 0.00 | 0.00% | 152,800 |
| Oct 13, 2026 | 5.40 | 5.66 | 5.34 | 5.45 | +0.10 | +1.87% | 242,300 |
| Oct 12, 2026 | 5.37 | 5.38 | 5.32 | 5.35 | -0.06 | -1.11% | 207,000 |
| Oct 9, 2026 | 5.40 | 5.41 | 5.35 | 5.41 | +0.07 | +1.31% | 143,600 |
| Oct 8, 2026 | 5.46 | 5.46 | 5.32 | 5.34 | +0.01 | +0.19% | 146,900 |
| Oct 7, 2026 | 5.34 | 5.36 | 5.30 | 5.33 | -0.02 | -0.37% | 265,100 |
| Oct 6, 2026 | 5.49 | 5.49 | 5.34 | 5.35 | +0.07 | +1.33% | 206,300 |
| Oct 5, 2026 | 5.29 | 5.30 | 5.25 | 5.28 | +0.16 | +3.13% | 261,200 |
| Oct 2, 2026 | 5.17 | 5.17 | 5.11 | 5.12 | +0.10 | +1.99% | 147,100 |
| Oct 1, 2026 | 5.25 | 5.25 | 4.95 | 5.02 | -0.09 | -1.76% | 399,400 |
| Sep 30, 2026 | 5.10 | 5.25 | 5.07 | 5.11 | -0.09 | -1.73% | 286,400 |
| Sep 29, 2026 | 5.22 | 5.22 | 5.18 | 5.20 | +0.03 | +0.58% | 304,700 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.16 | 5.17 | -0.07 | -1.34% | 278,700 |
| Sep 25, 2026 | 5.30 | 5.43 | 5.21 | 5.24 | -0.08 | -1.50% | 234,000 |
| Sep 24, 2026 | 5.31 | 5.34 | 5.27 | 5.32 | +0.04 | +0.76% | 268,100 |
| Sep 23, 2026 | 5.30 | 5.38 | 5.26 | 5.28 | -0.06 | -1.12% | 110,500 |
| Sep 22, 2026 | 5.34 | 5.36 | 5.28 | 5.34 | -0.06 | -1.11% | 234,400 |
| Sep 21, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | +0.02 | +0.37% | 171,400 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.36 | 5.38 | -0.11 | -2.00% | 159,400 |
| Sep 17, 2026 | 5.61 | 5.61 | 5.48 | 5.49 | +0.10 | +1.86% | 149,600 |
| Sep 16, 2026 | 5.49 | 5.49 | 5.38 | 5.39 | -0.12 | -2.18% | 87,400 |
| Sep 15, 2026 | 5.53 | 5.53 | 5.44 | 5.51 | -0.12 | -2.13% | 360,100 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.59 | 5.63 | +0.07 | +1.26% | 155,200 |
| Sep 11, 2026 | 5.60 | 5.61 | 5.53 | 5.56 | +0.07 | +1.28% | 90,700 |
| Sep 10, 2026 | 5.49 | 5.52 | 5.46 | 5.49 | +0.03 | +0.55% | 183,200 |
| Sep 9, 2026 | 5.48 | 5.57 | 5.45 | 5.46 | -0.10 | -1.80% | 135,200 |
| Sep 8, 2026 | 5.57 | 5.62 | 5.53 | 5.56 | +0.08 | +1.46% | 84,800 |
| Sep 4, 2026 | 5.52 | 5.54 | 5.48 | 5.48 | -0.24 | -4.20% | 114,900 |
| Sep 3, 2026 | 5.76 | 5.79 | 5.67 | 5.72 | +0.29 | +5.34% | 118,000 |
| Sep 2, 2026 | 5.43 | 5.46 | 5.40 | 5.43 | -0.06 | -1.09% | 110,100 |
| Sep 1, 2026 | 5.60 | 5.60 | 5.48 | 5.49 | +0.13 | +2.43% | 165,600 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.35 | 5.36 | 0.00 | 0.00% | 154,700 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.36 | 5.36 | -0.04 | -0.74% | 90,700 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.36 | 5.40 | 0.00 | 0.00% | 143,500 |
| Aug 26, 2026 | 5.40 | 5.42 | 5.35 | 5.40 | +0.01 | +0.19% | 151,900 |
| Aug 25, 2026 | 5.20 | 5.42 | 5.20 | 5.39 | +0.01 | +0.19% | 131,000 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.34 | 5.38 | 0.00 | 0.00% | 212,100 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.36 | 5.38 | +0.07 | +1.32% | 131,700 |
| Aug 20, 2026 | 5.30 | 5.42 | 5.30 | 5.31 | -0.01 | -0.19% | 182,700 |
| Aug 19, 2026 | 5.30 | 5.34 | 5.26 | 5.32 | 0.00 | 0.00% | 186,600 |
| Aug 18, 2026 | 5.35 | 5.35 | 5.30 | 5.32 | -0.01 | -0.19% | 280,600 |
| Aug 17, 2026 | 5.37 | 5.37 | 5.30 | 5.33 | -0.01 | -0.19% | 172,200 |
| Aug 14, 2026 | 5.42 | 5.46 | 5.32 | 5.34 | +0.01 | +0.19% | 120,500 |
65 days, newest first. Daily bars as drawn on the PTAIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.