OTC Markets OTCPK - Delayed Quote
USD
PT Astra International Tbk (PTAIY)
5.32
+0.03
(+0.57%)
At close: 3:58:32 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.32
5.38
5.30
5.32
5.32
61,006
Oct 30, 2026
5.32
5.40
5.23
5.29
5.29
159,100
Oct 29, 2026
5.22
5.24
5.14
5.17
5.17
183,000
Oct 28, 2026
5.47
5.52
5.30
5.38
5.38
176,300
Oct 27, 2026
5.29
5.29
5.03
5.10
5.10
488,400
Oct 26, 2026
5.06
5.08
4.96
5.00
5.00
297,100
Oct 23, 2026
5.02
5.07
4.96
5.02
5.02
223,700
Oct 22, 2026
4.95
4.97
4.85
4.92
4.92
276,500
Oct 21, 2026
5.02
5.12
4.99
5.01
5.01
425,300
Oct 20, 2026
5.45
5.45
4.95
5.00
5.00
592,900
Oct 19, 2026
4.62
4.79
4.60
4.65
4.65
706,500
Oct 16, 2026
4.95
4.95
4.65
4.73
4.73
712,500
Oct 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
5.32
5.41
5.30
5.35
5.35
257,300
Oct 14, 2026
5.53
5.53
5.39
5.45
5.34
152,800
Oct 13, 2026
5.40
5.66
5.34
5.45
5.34
242,300
Oct 12, 2026
5.37
5.38
5.32
5.35
5.24
207,000
Oct 9, 2026
5.40
5.41
5.35
5.41
5.30
143,600
Oct 8, 2026
5.46
5.46
5.32
5.34
5.23
146,900
Oct 7, 2026
5.34
5.36
5.30
5.33
5.22
265,100
Oct 6, 2026
5.49
5.49
5.34
5.35
5.24
206,300
Oct 5, 2026
5.29
5.30
5.25
5.28
5.17
261,200
Oct 2, 2026
5.17
5.17
5.11
5.12
5.02
147,100
Oct 1, 2026
5.25
5.25
4.95
5.02
4.92
399,400
Sep 30, 2026
5.10
5.25
5.07
5.11
5.01
286,400
Sep 29, 2026
5.22
5.22
5.18
5.20
5.10
304,700
Sep 28, 2026
5.20
5.20
5.16
5.17
5.07
278,700
Sep 25, 2026
5.30
5.43
5.21
5.24
5.13
234,000
Sep 24, 2026
5.31
5.34
5.27
5.32
5.21
268,100
Sep 23, 2026
5.30
5.38
5.26
5.28
5.17
110,500
Sep 22, 2026
5.34
5.36
5.28
5.34
5.23
234,400
Sep 21, 2026
5.40
5.40
5.35
5.40
5.29
171,400
Sep 18, 2026
5.42
5.42
5.36
5.38
5.27
159,400
Sep 17, 2026
5.61
5.61
5.48
5.49
5.38
149,600
Sep 16, 2026
5.49
5.49
5.38
5.39
5.28
87,400
Sep 15, 2026
5.53
5.53
5.44
5.51
5.40
360,100
Sep 14, 2026
5.80
5.80
5.59
5.63
5.52
155,200
Sep 11, 2026
5.60
5.61
5.53
5.56
5.45
90,700
Sep 10, 2026
5.49
5.52
5.46
5.49
5.38
183,200
Sep 9, 2026
5.48
5.57
5.45
5.46
5.35
135,200
Sep 8, 2026
5.57
5.62
5.53
5.56
5.45
84,800
Sep 4, 2026
5.52
5.54
5.48
5.48
5.37
114,900
Sep 3, 2026
5.76
5.79
5.67
5.72
5.60
118,000
Sep 2, 2026
5.43
5.46
5.40
5.43
5.32
110,100
Sep 1, 2026
5.60
5.60
5.48
5.49
5.38
165,600
Aug 31, 2026
5.40
5.40
5.35
5.36
5.25
154,700
Aug 28, 2026
5.45
5.45
5.36
5.36
5.25
90,700
Aug 27, 2026
5.47
5.47
5.36
5.40
5.29
143,500
Aug 26, 2026
5.40
5.42
5.35
5.40
5.29
151,900
Aug 25, 2026
5.20
5.42
5.20
5.39
5.28
131,000
Aug 24, 2026
5.50
5.50
5.34
5.38
5.27
212,100
Aug 21, 2026
5.40
5.40
5.36
5.38
5.27
131,700
Aug 20, 2026
5.30
5.42
5.30
5.31
5.20
182,700
Aug 19, 2026
5.30
5.34
5.26
5.32
5.21
186,600
Aug 18, 2026
5.35
5.35
5.30
5.32
5.21
280,600
Aug 17, 2026
5.37
5.37
5.30
5.33
5.22
172,200
Aug 14, 2026
5.42
5.46
5.32
5.34
5.23
120,500
Aug 13, 2026
5.38
5.38
5.33
5.33
5.22
158,200
Aug 12, 2026
5.43
5.46
5.39
5.42
5.31
133,700
Aug 11, 2026
5.50
5.50
5.39
5.39
5.28
74,300
Aug 10, 2026
5.62
5.62
5.57
5.61
5.50
77,000
Aug 7, 2026
5.75
5.75
5.64
5.66
5.55
105,400
Aug 6, 2026
5.66
5.67
5.62
5.62
5.51
62,000
Aug 5, 2026
5.62
5.63
5.56
5.56
5.45
75,600
Aug 4, 2026
5.73
5.73
5.61
5.63
5.52
125,200
Aug 3, 2026
5.69
5.72
5.59
5.61
5.50
76,000
Jul 31, 2026
5.92
5.92
5.57
5.66
5.55
157,800
Jul 30, 2026
5.55
5.85
5.20
5.48
5.37
133,600
Jul 29, 2026
5.80
5.80
5.43
5.49
5.38
139,300
Jul 28, 2026
5.55
5.59
5.51
5.56
5.45
187,300
Jul 27, 2026
5.50
5.54
5.40
5.51
5.40
172,200
Jul 24, 2026
5.63
5.68
5.52
5.55
5.44
113,400
Jul 23, 2026
5.72
5.72
5.46
5.47
5.36
95,600
Jul 22, 2026
5.76
5.78
5.72
5.75
5.63
122,600
Jul 21, 2026
5.75
5.76
5.66
5.71
5.59
253,500
Jul 20, 2026
5.84
5.87
5.61
5.66
5.55
912,400
Jul 17, 2026
5.70
5.77
5.65
5.76
5.64
279,100
Jul 16, 2026
5.64
5.67
5.60
5.66
5.55
184,300
Jul 15, 2026
5.38
5.49
5.30
5.38
5.27
232,200
Jul 14, 2026
5.47
5.48
5.24
5.36
5.25
1,688,900
Jul 13, 2026
5.35
5.55
5.31
5.31
5.20
220,500
Jul 10, 2026
5.36
5.37
5.28
5.37
5.26
120,900
Jul 9, 2026
5.42
5.42
5.34
5.41
5.30
140,900
Jul 8, 2026
5.46
5.49
5.34
5.38
5.27
248,900
Jul 7, 2026
5.50
5.50
5.44
5.47
5.36
415,700
Jul 6, 2026
5.37
5.40
5.26
5.29
5.18
388,300
Jul 2, 2026
5.31
5.31
5.11
5.13
5.03
202,800
Jul 1, 2026
5.10
5.32
5.09
5.09
4.99
388,500
Jun 30, 2026
5.17
5.28
5.12
5.25
5.14
238,200
Jun 29, 2026
5.54
5.54
5.25
5.32
5.21
236,600
Jun 26, 2026
5.56
5.56
5.36
5.43
5.32
227,600
Jun 25, 2026
5.62
5.62
5.41
5.50
5.39
247,700
Jun 24, 2026
5.56
5.56
5.22
5.24
5.13
372,600
Jun 23, 2026
5.50
5.50
5.24
5.36
5.25
561,000
Jun 22, 2026
5.43
5.50
5.31
5.44
5.33
273,300
Jun 18, 2026
5.39
5.50
5.32
5.37
5.26
334,800
Jun 17, 2026
5.75
5.75
5.17
5.28
5.17
1,635,600
Jun 16, 2026
5.81
5.81
5.45
5.55
5.44
306,900
Jun 15, 2026
5.57
5.68
5.48
5.68
5.57
249,600
Jun 12, 2026
5.49
5.55
5.39
5.40
5.29
146,300
Jun 11, 2026
5.47
5.47
5.24
5.33
5.22
321,000
Jun 10, 2026
5.36
5.36
5.25
5.30
5.19
173,100
Jun 9, 2026
5.17
5.29
5.05
5.17
5.07
674,700
Jun 8, 2026
5.14
5.16
5.02
5.16
5.06
343,300
Jun 5, 2026
5.57
5.57
5.05
5.10
5.00
634,900
Jun 4, 2026
5.50
5.59
5.32
5.45
5.34
331,000
Jun 3, 2026
5.68
5.88
5.67
5.79
5.67
383,100
Jun 2, 2026
5.88
5.89
5.45
5.78
5.66
616,800
Jun 1, 2026
6.00
6.15
5.88
5.92
5.80
260,800
May 29, 2026
6.07
6.09
5.86
5.97
5.85
396,500
May 28, 2026
6.21
6.26
6.10
6.20
6.07
197,600
May 27, 2026
6.08
6.24
6.06
6.24
6.11
239,800
May 26, 2026
6.29
6.29
6.10
6.15
6.03
311,800
May 22, 2026
6.73
6.73
6.40
6.48
6.35
180,200
May 21, 2026
6.94
7.06
6.84
6.90
6.76
286,400
May 20, 2026
7.06
7.12
6.84
7.00
6.86
388,600
May 19, 2026
7.03
7.14
6.88
6.99
6.85
365,800
May 18, 2026
7.05
7.21
6.77
6.96
6.82
549,100
May 15, 2026
7.06
7.12
6.72
6.73
6.59
98,900
May 14, 2026
6.99
7.13
6.96
7.01
6.87
206,900
May 13, 2026
7.07
7.34
6.96
7.02
6.88
221,100
May 12, 2026
6.95
7.21
6.95
7.18
7.04
510,700
May 11, 2026
7.01
7.36
6.95
7.01
6.87
275,500
May 8, 2026
7.25
7.25
6.80
6.85
6.71
264,100
May 7, 2026
7.22
7.22
6.92
6.94
6.80
519,700
May 6, 2026
0.333
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
7.17
7.50
6.68
6.90
6.76
279,700
May 5, 2026
7.58
7.90
7.58
7.67
7.19
115,100
May 4, 2026
7.45
7.79
7.45
7.78
7.29
166,700
May 1, 2026
7.45
7.60
7.13
7.35
6.89
128,300
Apr 30, 2026
7.50
7.60
7.16
7.60
7.12
269,400
Apr 29, 2026
7.43
7.95
7.36
7.52
7.05
142,400
Apr 28, 2026
7.20
7.43
7.12
7.43
6.96
223,800
Apr 27, 2026
7.39
7.43
7.24
7.40
6.94
191,600
Apr 24, 2026
7.58
7.58
7.37
7.42
6.95
79,000
Apr 23, 2026
7.53
7.61
7.48
7.50
7.03
132,000
Apr 22, 2026
7.94
7.94
7.65
7.70
7.22
177,700
Apr 21, 2026
7.68
7.70
7.50
7.57
7.10
114,600
Apr 20, 2026
7.59
7.71
7.52
7.54
7.07
114,600
Apr 17, 2026
7.86
7.86
7.51
7.51
7.04
163,000
Apr 16, 2026
7.42
7.73
7.22
7.45
6.98
134,100
Apr 15, 2026
7.57
7.73
7.35
7.40
6.94
223,000
Apr 14, 2026
7.20
7.50
7.20
7.44
6.97
239,300
Apr 13, 2026
7.38
7.69
7.20
7.36
6.90
619,400
Apr 10, 2026
7.32
7.53
7.32
7.50
7.03
370,400
Apr 9, 2026
7.31
7.39
7.25
7.32
6.86
113,700
Apr 8, 2026
7.56
7.73
7.24
7.35
6.89
126,300
Apr 7, 2026
7.11
7.29
6.87
7.04
6.60
136,300
Apr 6, 2026
7.36
7.56
7.17
7.28
6.82
170,400
Apr 2, 2026
7.34
7.45
7.22
7.31
6.85
125,400
Apr 1, 2026
7.73
7.73
7.43
7.47
7.00
124,700
Mar 31, 2026
7.72
7.82
7.58
7.65
7.17
211,300
Mar 30, 2026
7.81
7.90
7.39
7.74
7.25
227,800
Mar 27, 2026
7.36
7.40
7.11
7.38
6.92
122,600
Mar 26, 2026
7.89
7.89
7.36
7.46
6.99
51,800
Mar 25, 2026
7.40
7.84
7.40
7.82
7.33
152,400
Mar 24, 2026
7.03
7.17
6.92
7.04
6.60
76,200
Mar 23, 2026
7.02
7.31
6.81
7.21
6.76
154,100
Mar 20, 2026
7.10
7.29
6.67
6.75
6.33
85,900
Mar 19, 2026
6.92
7.11
6.80
7.08
6.64
33,400
Mar 18, 2026
7.30
7.30
6.74
7.11
6.66
66,700
Mar 17, 2026
7.04
7.06
6.80
7.06
6.62
36,000
Mar 16, 2026
6.91
7.21
6.83
7.06
6.62
145,700
Mar 13, 2026
6.98
7.13
6.84
6.89
6.46
100,200
Mar 12, 2026
6.74
7.05
6.74
7.03
6.59
516,800
Mar 11, 2026
6.54
7.37
6.54
7.00
6.56
59,100
Mar 10, 2026
7.03
7.15
7.03
7.10
6.65
193,500
Mar 9, 2026
7.17
7.17
6.83
7.17
6.72
178,100
Mar 6, 2026
7.26
7.68
7.18
7.68
7.20
32,800
Mar 5, 2026
7.43
7.91
7.43
7.47
7.00
69,600
Mar 4, 2026
7.30
7.54
7.26
7.35
6.89
60,500
Mar 3, 2026
7.73
7.86
7.56
7.56
7.09
77,800
Mar 2, 2026
7.76
7.94
7.72
7.92
7.42
37,500
Feb 27, 2026
8.20
8.38
8.02
8.30
7.78
29,300
Feb 26, 2026
8.23
8.33
7.93
8.22
7.70
25,500
Feb 25, 2026
8.35
8.35
7.86
7.92
7.42
144,500
Feb 24, 2026
7.95
8.28
7.85
8.06
7.55
98,300
Feb 23, 2026
7.93
8.03
7.85
8.03
7.53
73,400
Feb 20, 2026
7.88
8.13
7.77
8.02
7.52
60,000
Feb 19, 2026
8.22
8.27
7.93
8.27
7.75
40,500
Feb 18, 2026
8.18
8.51
7.88
8.18
7.67
22,200
Feb 17, 2026
8.20
8.20
7.81
8.08
7.57
43,300
Feb 13, 2026
7.90
8.08
7.84
8.08
7.57
78,200
Feb 12, 2026
8.28
8.37
8.01
8.10
7.59
106,500
Feb 11, 2026
8.36
8.36
8.08
8.19
7.68
625,000
Feb 10, 2026
8.15
8.25
7.99
8.11
7.60
625,800
Feb 9, 2026
8.22
8.35
7.91
8.01
7.51
374,700
Feb 6, 2026
8.12
8.38
7.98
8.05
7.55
39,700
Feb 5, 2026
8.30
8.56
8.20
8.56
8.02
112,200
Feb 4, 2026
7.92
8.27
7.92
8.08
7.57
108,700
Feb 3, 2026
8.06
8.22
7.96
8.22
7.70
25,200
Feb 2, 2026
7.57
7.77
7.44
7.54
7.07
217,500
Jan 30, 2026
7.62
7.85
7.53
7.60
7.12
487,000
Jan 29, 2026
7.77
8.01
7.62
7.89
7.40
640,500
Jan 28, 2026
7.50
7.50
7.30
7.30
6.84
19,600
Jan 27, 2026
7.82
7.82
7.55
7.70
7.22
30,100
Jan 26, 2026
8.09
8.52
8.09
8.27
7.75
15,300
Jan 23, 2026
8.17
8.19
8.04
8.19
7.68
15,400
Jan 22, 2026
7.94
8.48
7.94
8.02
7.52
41,500
Jan 21, 2026
8.20
8.20
7.80
7.96
7.46
54,700
Jan 20, 2026
8.63
8.79
8.47
8.79
8.24
18,200
Jan 16, 2026
8.50
8.57
8.29
8.37
7.85
37,600
Jan 15, 2026
8.02
8.46
8.02
8.46
7.93
18,900
Jan 14, 2026
8.12
8.77
8.12
8.52
7.99
23,900
Jan 13, 2026
8.32
8.79
8.32
8.60
8.06
12,400
Jan 12, 2026
8.44
8.49
8.30
8.39
7.86
12,600
Jan 9, 2026
8.32
8.50
8.18
8.27
7.75
11,800
Jan 8, 2026
8.38
8.50
8.29
8.35
7.83
42,900
Jan 7, 2026
8.38
8.43
8.37
8.43
7.90
25,600
Jan 6, 2026
8.20
8.37
8.17
8.25
7.73
27,100
Jan 5, 2026
8.25
8.27
8.13
8.13
7.62
19,900
Jan 2, 2026
8.21
8.22
8.09
8.16
7.65
15,600
Dec 31, 2025
7.95
8.33
7.95
8.09
7.58
8,100
Dec 30, 2025
8.21
8.30
7.98
8.30
7.78
6,500
Dec 29, 2025
8.18
8.27
8.00
8.13
7.62
5,000
Dec 26, 2025
8.15
8.20
7.85
8.10
7.59
9,600
Dec 24, 2025
8.01
8.20
7.94
8.03
7.53
4,600
Dec 23, 2025
7.82
8.02
7.66
7.71
7.23
7,700
Dec 22, 2025
7.89
7.95
7.75
7.95
7.45
16,900
Dec 19, 2025
7.78
8.05
7.78
7.81
7.32
12,300
Dec 18, 2025
7.87
8.05
7.67
7.77
7.28
20,700
Dec 17, 2025
7.91
8.04
7.81
7.93
7.43
19,800
Dec 16, 2025
7.89
8.05
7.89
7.90
7.40
12,100
Dec 15, 2025
7.94
8.04
7.91
7.97
7.47
33,000
Dec 12, 2025
8.24
8.24
7.83
7.94
7.44
17,400
Dec 11, 2025
7.88
7.93
7.70
7.70
7.22
25,300
Dec 10, 2025
7.92
8.24
7.92
8.24
7.72
18,700
Dec 9, 2025
7.99
8.21
7.82
7.86
7.37
9,600
Dec 8, 2025
7.98
8.09
7.95
8.09
7.58
16,800
Dec 5, 2025
8.03
8.10
8.01
8.09
7.58
13,500
Dec 4, 2025
8.01
8.21
7.98
7.98
7.48
9,000
Dec 3, 2025
7.96
8.24
7.73
8.03
7.53
13,800
Dec 2, 2025
7.99
8.07
7.89
8.00
7.50
9,700
Dec 1, 2025
7.80
7.94
7.71
7.75
7.26
32,200
Nov 28, 2025
7.94
8.11
7.80
7.96
7.46
4,100
Nov 26, 2025
8.11
8.17
7.88
7.98
7.48
12,400
Nov 25, 2025
7.90
8.00
7.68
8.00
7.50
15,300
Nov 24, 2025
7.83
7.89
7.69
7.78
7.29
14,800
Nov 21, 2025
7.38
7.97
7.38
7.67
7.19
10,200
Nov 20, 2025
7.65
7.65
7.56
7.64
7.16
23,600
Nov 19, 2025
7.64
7.70
7.56
7.56
7.09
10,800
Nov 18, 2025
7.68
7.74
7.62
7.70
7.22
10,200
Nov 17, 2025
7.63
8.01
7.61
7.61
7.13
31,400
Nov 14, 2025
7.86
7.95
7.57
7.57
7.10
10,700
Nov 13, 2025
7.66
7.70
7.51
7.70
7.22
34,800
Nov 12, 2025
8.00
8.00
7.70
7.70
7.22
27,800
Nov 11, 2025
7.93
8.10
7.76
7.87
7.38
27,600
Nov 10, 2025
7.79
7.99
7.65
7.71
7.23
24,300
Nov 7, 2025
7.40
7.81
7.40
7.66
7.18
13,700
Nov 6, 2025
7.75
7.88
7.53
7.53
7.06
19,500
Nov 5, 2025
7.20
7.77
7.20
7.77
7.28
38,800
Nov 4, 2025
7.43
7.70
7.41
7.43
6.96
215,700
Nov 3, 2025
7.60
7.89
7.57
7.74
7.25
44,300
