UK markets close in 5 hours 22 minutes

PT Astra International Tbk (PTAIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
5.300.00 (0.00%)
At close: 03:28PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20245.225.395.155.305.3035,500
24 Jun 20245.315.475.255.305.3026,900
21 Jun 20245.325.355.135.285.28198,000
20 Jun 20245.295.405.025.145.14308,700
18 Jun 20245.405.415.235.275.27747,100
17 Jun 20245.425.435.005.385.3841,700
14 Jun 20245.105.505.105.395.3924,900
13 Jun 20245.665.885.365.435.4322,800
12 Jun 20245.435.595.295.295.2935,000
11 Jun 20245.125.445.125.275.2723,800
10 Jun 20245.155.545.155.525.5236,900
07 Jun 20245.475.735.435.575.5720,600
06 Jun 20245.335.675.335.665.6622,700
05 Jun 20246.076.075.485.585.5850,000
04 Jun 20245.255.775.255.645.6423,000
03 Jun 20245.415.455.175.455.4567,900
31 May 20245.275.375.175.235.23219,400
30 May 20245.605.605.235.235.23151,100
29 May 20245.415.645.145.405.4053,300
28 May 20245.185.825.185.585.58153,500
24 May 20245.885.995.745.765.7618,300
23 May 20245.795.855.725.735.7372,000
22 May 20246.156.155.765.805.80145,300
21 May 20246.006.205.886.006.0014,900
20 May 20246.166.166.006.016.0181,600
17 May 20246.166.165.936.036.0341,200
16 May 20245.926.075.825.875.8723,700
15 May 20245.966.005.775.815.8193,900
14 May 20245.816.105.665.695.6926,100
14 May 20240.521 Dividend
13 May 20246.406.556.386.455.9342,200
10 May 20246.556.576.326.445.9256,900
09 May 20246.546.616.396.606.07485,000
08 May 20246.216.566.216.536.00286,900
07 May 20246.256.496.106.435.91349,400
06 May 20246.656.666.236.425.9023,300
03 May 20246.116.556.116.505.9755,500
02 May 20246.066.456.066.385.8624,200
01 May 20246.266.376.266.265.7523,800
30 Apr 20246.556.555.896.355.84133,700
29 Apr 20245.826.055.795.895.4166,200
26 Apr 20245.556.015.555.975.4934,500
25 Apr 20246.196.235.915.935.4550,800
24 Apr 20246.006.256.006.225.7280,300
23 Apr 20246.326.326.036.205.7049,500
22 Apr 20246.136.196.006.025.5344,600
19 Apr 20246.056.446.056.085.5932,000
18 Apr 20246.296.596.076.145.6436,800
17 Apr 20246.276.406.046.195.6943,300
16 Apr 20246.486.486.156.245.74935,700
15 Apr 20246.606.956.526.656.11313,600
12 Apr 20246.766.926.606.906.349,000
11 Apr 20246.966.976.606.626.0927,000
10 Apr 20246.886.886.606.606.0711,500
09 Apr 20246.786.906.646.716.1719,400
08 Apr 20246.876.936.606.716.1722,000
05 Apr 20246.246.746.246.616.0845,400
04 Apr 20246.756.976.486.546.0137,000
03 Apr 20246.916.916.596.646.1015,700
02 Apr 20246.427.056.406.536.0033,700
01 Apr 20246.906.906.496.626.0920,600
28 Mar 20246.606.806.576.576.0416,500
27 Mar 20246.746.876.686.716.1759,900
26 Mar 20246.727.016.726.866.3125,400
25 Mar 20246.857.046.627.046.4742,900
22 Mar 20247.257.256.756.836.2826,400
21 Mar 20247.247.246.716.806.2522,500
20 Mar 20246.866.866.716.836.2822,500
19 Mar 20246.246.956.246.806.2530,500
18 Mar 20246.926.926.656.686.1460,600
15 Mar 20246.607.096.476.786.2321,700
14 Mar 20246.676.796.536.656.11309,500
13 Mar 20246.596.686.546.596.0621,100
12 Mar 20246.696.746.416.596.0632,200
11 Mar 20246.746.816.606.666.1225,700
08 Mar 20246.386.696.386.566.0323,600
07 Mar 20247.217.216.276.365.8539,500
06 Mar 20246.686.806.426.706.1642,400
05 Mar 20246.606.686.466.465.9449,300
04 Mar 20246.626.836.556.816.2628,000
01 Mar 20246.656.896.606.606.0728,700
29 Feb 20246.666.686.556.636.0949,100
28 Feb 20246.596.906.456.596.0614,100
27 Feb 20246.356.616.316.485.9669,100
26 Feb 20246.316.726.316.485.9676,000
23 Feb 20246.726.936.346.606.0729,600
22 Feb 20246.516.786.516.746.2030,700
21 Feb 20246.776.776.486.606.0753,600
20 Feb 20246.666.806.186.606.0738,500
16 Feb 20246.636.666.636.656.1121,900
15 Feb 20246.356.696.356.596.0659,300
14 Feb 20246.686.876.636.826.2742,600
13 Feb 20246.416.886.416.886.3217,100
12 Feb 20247.337.336.706.816.2632,500
09 Feb 20246.356.896.356.656.1137,300
08 Feb 20246.297.106.296.756.2034,200
07 Feb 20246.546.756.546.676.1349,500
06 Feb 20246.926.926.506.556.0242,100
05 Feb 20246.336.816.336.536.0052,900
02 Feb 20246.566.986.556.806.2527,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...