Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PT Astra International Tbk (PTAIY)

6.01
+0.06
+(1.02%)
At close: 3:41:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20255.826.075.826.016.011,473
May 6, 20256.016.015.725.955.959,300
May 5, 20255.895.895.745.845.8421,500
May 2, 20255.836.045.675.825.8220,800
May 1, 20256.086.085.626.056.0514,000
Apr 30, 20255.826.125.775.835.8312,800
Apr 29, 20255.785.945.725.945.9417,000
Apr 28, 20255.945.965.775.915.91157,100
Apr 25, 20255.895.905.715.905.9011,100
Apr 24, 20255.605.885.605.765.7624,400
Apr 23, 20255.495.935.495.755.7516,800
Apr 22, 20255.845.845.605.655.6524,200
Apr 21, 20255.545.905.545.735.73198,600
Apr 17, 20255.635.825.545.695.6987,800
Apr 16, 20255.866.085.675.675.6718,600
Apr 15, 20256.196.195.755.885.8832,700
Apr 14, 20256.006.275.736.006.0020,700
Apr 11, 20255.936.025.355.525.52113,200
Apr 10, 20255.526.035.465.505.5050,500
Apr 9, 20255.325.925.235.595.5981,200
Apr 8, 20255.275.675.155.155.1566,400
Apr 7, 20255.616.055.405.655.6576,600
Apr 4, 20255.636.405.625.625.6251,700
Apr 3, 20255.536.195.536.046.0433,800
Apr 2, 20255.886.105.655.925.9217,300
Apr 1, 20255.745.805.615.705.7021,400
Mar 31, 20256.076.075.695.745.7415,200
Mar 28, 20255.705.995.705.725.7211,100
Mar 27, 20255.685.885.525.805.8029,000
Mar 26, 20255.655.775.525.685.6821,900
Mar 25, 20255.905.905.535.535.5324,100
Mar 24, 20255.965.965.605.705.7029,700
Mar 21, 20255.735.755.615.685.6821,900
Mar 20, 20255.755.835.665.715.7127,100
Mar 19, 20255.755.945.615.695.69219,500
Mar 18, 20255.965.965.555.625.6231,700
Mar 17, 20255.635.775.575.615.6118,600
Mar 14, 20255.715.855.575.755.7514,100
Mar 13, 20255.955.955.675.835.8318,600
Mar 12, 20255.805.805.625.695.6949,400
Mar 11, 20256.106.105.665.825.8222,600
Mar 10, 20255.995.995.615.615.6111,100
Mar 7, 20256.106.246.006.146.1413,300
Mar 6, 20255.986.195.776.146.1421,900
Mar 5, 20255.905.985.765.935.9339,800
Mar 4, 20255.545.655.545.605.6033,000
Mar 3, 20255.695.915.525.585.5827,300
Feb 28, 20255.375.455.375.455.4526,500
Feb 27, 20255.575.575.385.505.5020,200
Feb 26, 20255.675.815.545.765.7614,300
Feb 25, 20255.585.605.555.575.5716,300
Feb 24, 20255.675.785.565.685.6813,300
Feb 21, 20255.606.005.605.695.6931,300
Feb 20, 20255.635.985.635.805.8016,800
Feb 19, 20255.785.785.615.715.7126,300
Feb 18, 20255.785.905.785.825.8216,900
Feb 14, 20255.865.895.645.895.8913,500
Feb 13, 20255.805.845.685.725.7219,500
Feb 12, 20255.885.885.655.675.6713,500
Feb 11, 20255.755.855.655.735.7330,500
Feb 10, 20255.625.735.555.615.61185,000
Feb 7, 20255.505.755.505.555.5549,000
Feb 6, 20255.755.755.605.695.6918,400
Feb 5, 20255.816.005.805.825.8219,900
Feb 4, 20255.946.085.845.965.9613,100
Feb 3, 20255.805.975.805.875.8732,700
Jan 31, 20256.096.095.815.995.9932,100
Jan 30, 20255.916.085.805.985.9833,200
Jan 29, 20256.186.185.875.955.9520,800
Jan 28, 20256.006.435.905.915.9192,500
Jan 27, 20255.936.195.936.106.10151,100
Jan 24, 20256.496.496.026.296.2964,300
Jan 23, 20256.276.275.886.256.2548,400
Jan 22, 20256.166.506.026.206.2025,600
Jan 21, 20256.246.245.956.116.11110,200
Jan 17, 20255.976.185.975.995.9958,400
Jan 16, 20255.936.105.866.036.03106,000
Jan 15, 20255.936.135.846.006.0045,700
Jan 14, 20255.876.055.825.835.83195,100
Jan 13, 20255.806.035.745.855.8573,300
Jan 10, 20255.816.295.815.845.8445,000
Jan 8, 20256.006.105.875.945.94213,500
Jan 7, 20256.096.305.956.036.0324,200
Jan 6, 20256.296.295.936.076.0775,200
Jan 3, 20256.356.355.906.046.0431,600
Jan 2, 20256.066.305.996.086.0881,800
Dec 31, 20245.646.055.645.895.8918,200
Dec 30, 20245.826.075.825.875.8782,900
Dec 27, 20246.006.035.986.006.00133,700
Dec 26, 20245.856.065.795.955.9591,600
Dec 24, 20246.016.105.845.925.9279,800
Dec 23, 20246.066.335.986.136.1370,200
Dec 20, 20245.806.095.805.965.9656,900
Dec 19, 20245.806.205.805.925.9267,100
Dec 18, 20246.456.455.856.146.1487,100
Dec 17, 20246.376.376.086.126.1224,000
Dec 16, 20246.396.426.256.296.29139,100
Dec 13, 20246.156.466.156.366.3656,400
Dec 12, 20246.146.626.146.286.2837,000
Dec 11, 20246.366.616.366.486.48127,100
Dec 10, 20246.456.626.456.456.4528,200
Dec 9, 20246.576.606.336.486.4861,800
Dec 6, 20246.556.746.246.246.2430,000
Dec 5, 20246.356.516.356.446.4440,900
Dec 4, 20246.516.806.326.356.3562,200
Dec 3, 20246.406.406.156.156.1541,000
Dec 2, 20245.996.445.996.286.2878,500
Nov 29, 20246.546.546.176.356.3532,000
Nov 27, 20246.436.786.286.296.2921,200
Nov 26, 20246.306.445.996.326.3240,800
Nov 25, 20246.356.756.036.446.4428,600
Nov 22, 20246.116.196.066.076.0715,000
Nov 21, 20246.106.486.106.476.4729,500
Nov 20, 20246.126.606.126.166.1623,400
Nov 19, 20246.116.526.116.166.1612,600
Nov 18, 20246.366.406.106.106.1061,900
Nov 15, 20246.396.655.946.166.1630,200
Nov 14, 20246.006.335.906.076.0751,500
Nov 13, 20246.266.635.926.156.1552,000
Nov 12, 20246.386.586.206.356.3513,500
Nov 11, 20246.636.736.206.206.2020,900
Nov 8, 20246.156.686.156.236.2325,600
Nov 7, 20246.236.676.236.296.297,100
Nov 6, 20246.696.736.346.356.3513,200
Nov 5, 20246.346.716.346.566.569,700
Nov 4, 20246.346.886.346.556.5525,600
Nov 1, 20246.886.886.386.486.4811,900
Oct 31, 20246.796.846.386.536.535,900
Oct 30, 20246.706.706.336.436.4324,500
Oct 29, 20246.406.956.406.666.6634,300
Oct 28, 20246.656.656.536.536.539,800
Oct 25, 20246.596.946.536.536.53336,200
Oct 24, 20246.736.806.606.686.6816,900
Oct 23, 20247.007.006.636.636.632,900
Oct 22, 20246.686.716.516.626.6229,200
Oct 21, 20246.316.566.316.396.3948,300
Oct 18, 20246.346.566.256.266.2625,200
Oct 17, 20246.486.706.316.346.3439,500
Oct 16, 20246.236.806.236.526.5236,800
Oct 15, 2024 0.126 Dividend
Oct 15, 20246.406.846.176.626.6214,100
Oct 14, 20246.906.906.456.586.4511,400
Oct 11, 20247.037.036.366.636.50224,300
Oct 10, 20246.596.936.226.226.1017,800
Oct 9, 20246.706.936.416.576.448,000
Oct 8, 20246.706.706.376.566.438,800
Oct 7, 20246.776.936.326.596.4657,400
Oct 4, 20246.786.906.486.656.527,800
Oct 3, 20247.007.156.666.666.5311,200
Oct 2, 20247.147.146.586.806.675,900
Oct 1, 20246.807.206.446.736.6042,500
Sep 30, 20246.576.666.486.666.5317,800
Sep 27, 20246.406.886.406.736.6021,700
Sep 26, 20247.377.376.916.986.8511,400
Sep 25, 20247.057.166.776.776.6451,800
Sep 24, 20246.727.006.726.856.7222,800
Sep 23, 20246.816.906.746.766.6336,300
Sep 20, 20246.736.836.736.786.6511,600
Sep 19, 20246.716.806.586.726.5929,200
Sep 18, 20246.756.816.666.756.6234,300
Sep 17, 20246.206.646.206.486.3614,000
Sep 16, 20246.646.656.416.596.4652,500
Sep 13, 20246.506.626.506.616.4811,800
Sep 12, 20246.466.506.426.506.389,200
Sep 11, 20246.206.506.206.416.2932,200
Sep 10, 20246.636.636.446.516.3918,000
Sep 9, 20246.426.676.376.516.3914,800
Sep 6, 20246.306.506.306.456.3323,000
Sep 5, 20246.226.616.226.476.3515,500
Sep 4, 20246.686.726.526.536.4011,100
Sep 3, 20246.486.706.406.576.44143,500
Aug 30, 20246.506.716.286.676.5418,100
Aug 29, 20246.086.746.086.406.2843,100
Aug 28, 20246.576.706.416.416.2927,200
Aug 27, 20246.566.666.566.576.4420,700
Aug 26, 20246.426.656.426.606.4713,200
Aug 23, 20246.636.636.316.506.3812,100
Aug 22, 20246.556.646.356.406.2831,400
Aug 21, 20246.986.986.126.406.2823,300
Aug 20, 20246.606.646.456.566.4344,800
Aug 19, 20246.306.496.126.306.1828,400
Aug 16, 20246.216.306.066.306.1841,600
Aug 15, 20246.046.255.956.075.956,900
Aug 14, 20246.146.206.086.136.0150,600
Aug 13, 20245.936.135.936.055.936,400
Aug 12, 20246.236.235.966.005.8929,000
Aug 9, 20245.956.245.896.246.1297,200
Aug 8, 20245.646.005.645.925.81202,600
Aug 7, 20245.625.795.625.635.5223,300
Aug 6, 20245.535.675.535.645.5329,800
Aug 5, 20245.515.695.515.585.4743,800
Aug 2, 20245.745.795.575.675.5620,200
Aug 1, 20245.705.805.615.675.5625,300
Jul 31, 20245.725.805.725.795.6843,500
Jul 30, 20245.705.795.475.555.4432,600
Jul 29, 20245.715.795.555.685.5728,100
Jul 26, 20245.665.795.535.735.6230,300
Jul 25, 20245.405.755.405.495.38226,600
Jul 24, 20245.515.655.435.495.3869,300
Jul 23, 20245.285.505.285.505.3918,000
Jul 22, 20245.695.785.495.605.4917,500
Jul 19, 20245.525.605.475.605.49666,300
Jul 18, 20245.375.605.375.485.3824,300
Jul 17, 20245.385.705.385.485.3853,000
Jul 16, 20245.445.565.385.435.3319,600
Jul 15, 20245.745.745.515.525.4114,700
Jul 12, 20245.795.795.625.625.5116,300
Jul 11, 20245.575.795.535.605.4911,000
Jul 10, 20245.805.805.515.535.4229,000
Jul 9, 20245.615.695.555.555.4412,000
Jul 8, 20245.605.725.585.605.4919,500
Jul 5, 20245.215.825.215.555.4418,700
Jul 3, 20245.166.015.165.525.4134,700
Jul 2, 20245.345.965.345.385.2828,200
Jul 1, 20245.465.605.465.605.4939,500
Jun 28, 20245.245.405.245.375.27101,100
Jun 27, 20245.315.355.255.325.2224,300
Jun 26, 20245.105.395.105.255.1542,600
Jun 25, 20245.225.395.155.305.2035,500
Jun 24, 20245.315.475.255.305.2026,900
Jun 21, 20245.325.355.135.285.18198,000
Jun 20, 20245.295.405.025.145.04308,700
Jun 18, 20245.405.415.235.275.17747,100
Jun 17, 20245.425.435.005.385.2841,700
Jun 14, 20245.105.505.105.395.2924,900
Jun 13, 20245.665.885.365.435.3322,800
Jun 12, 20245.435.595.295.295.1935,000
Jun 11, 20245.125.445.125.275.1723,800
Jun 10, 20245.155.545.155.525.4136,900
Jun 7, 20245.475.735.435.575.4620,600
Jun 6, 20245.335.675.335.665.5522,700
Jun 5, 20246.076.075.485.585.4750,000
Jun 4, 20245.255.775.255.645.5323,000
Jun 3, 20245.415.455.175.455.3567,900
May 31, 20245.275.375.175.235.13219,400
May 30, 20245.605.605.235.235.13151,100
May 29, 20245.415.645.145.405.3053,300
May 28, 20245.185.825.185.585.47153,500
May 24, 20245.885.995.745.765.6518,300
May 23, 20245.795.855.725.735.6272,000
May 22, 20246.156.155.765.805.69145,300
May 21, 20246.006.205.886.005.8914,900
May 20, 20246.166.166.006.015.8981,600
May 17, 20246.166.165.936.035.9141,200
May 16, 20245.926.075.825.875.7623,700
May 15, 20245.966.005.775.815.7093,900
May 14, 2024 0.521 Dividend
May 14, 20245.816.105.665.695.5826,100
May 13, 20246.406.556.386.455.8242,200
May 10, 20246.556.576.326.445.8156,900
May 9, 20246.546.616.396.605.95485,000
May 8, 20246.216.566.216.535.89286,900

Related Tickers

KHOLY Koç Holding A.S.
17.10
0.00%
 
MARA.F Marubeni Corporation
16.74
+4.29%
 
TKAMY thyssenkrupp AG
11.51
-1.79%
 
BOOM DMC Global Inc.
6.70
-0.89%
 
MMM 3M Company
138.64
+0.45%