Pt Astra International TBK (PK) (PTAIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0481 | 19.5131845842 | 0.2465 | 0.2946 | 0.2465 | 325 | 0.2576 | CS |
| 4 | -0.00765 | -2.53101736973 | 0.30225 | 0.3215 | 0.2465 | 1342 | 0.29109898 | CS |
| 12 | -0.00085 | -0.287696733796 | 0.29545 | 0.3215 | 0.2465 | 25637 | 0.26600781 | CS |
| 26 | 0.0066 | 2.29166666667 | 0.288 | 0.3655 | 0.2465 | 19747 | 0.28786715 | CS |
| 52 | -0.02139 | -6.76920155701 | 0.31599 | 0.3655 | 0.2465 | 16077 | 0.30638915 | CS |
| 156 | -0.1099 | -27.1693448702 | 0.4045 | 0.5311 | 0.2465 | 80517 | 0.37182022 | CS |
| 260 | -0.1333 | -31.1521383501 | 0.4279 | 0.5311 | 0.2013 | 112574 | 0.36667508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740435600 | 0.2945999 | 0 | 0.00 | 0.2945999 | 0.2945999 | 0.2945999 | 0 |
| 1740176400 | 0.2945999 | 0.0480999 | 19.51 | 0.2945999 | 0.2945999 | 0.2945999 | 150 |
| 1740090360 | 0.2465 | 0 | 0.00 | 0.2465 | 0.2465 | 0.2465 | 0 |
| 1740003960 | 0.2465 | -0.0489 | -16.55 | 0.2465 | 0.2465 | 0.2465 | 500 |
| 1739917740 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739572140 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739485740 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739399340 | 0.2954 | 0 | 0.00 | 0.2954 | 0.2954 | 0.2954 | 0 |
| 1739312940 | 0.2954 | -0.00685 | -2.27 | 0.3215 | 0.3215 | 0.2954 | 4500 |
| 1739226480 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738967280 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738880880 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738794480 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738708080 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738621680 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738362480 | 0.30225 | 0 | 0.00 | 0.30225 | 0.30225 | 0.30225 | 0 |
| 1738276080 | 0.30225 | 0.00225 | 0.75 | 0.30225 | 0.30225 | 0.30225 | 217 |
| 1738189620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738103220 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738016820 | 0.3 | 0.035 | 13.21 | 0.3 | 0.3 | 0.3 | 1000 |
| 1737757620 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737671220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737584820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737498420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737152820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1737066420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736980020 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736893620 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736807220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736548020 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736375220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736288820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1736202420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735943220 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735856820 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735684020 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735597620 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735338420 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1735252020 | 0.265 | -0.03045 | -10.31 | 0.261 | 0.265 | 0.2605 | 172900 |
| 1735078800 | 0.29545 | 0 | 0.00 | 0.29545 | 0.29545 | 0.29545 | 0 |
| 1734992400 | 0.29545 | 0 | 0.00 | 0.29545 | 0.29545 | 0.29545 | 0 |
| 1734733200 | 0.29545 | 0 | 0.00 | 0.29545 | 0.29545 | 0.29545 | 0 |
| 1734646800 | 0.29545 | -0.07005 | -19.17 | 0.29545 | 0.29545 | 0.29545 | 190 |
| 1734532200 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734445800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734359400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734100200 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1734013800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733927400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733841000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733754600 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733495400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733409000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733322600 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733236200 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1733149800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732890600 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732717800 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732631400 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
| 1732545000 | 0.3655 | 0 | 0.00 | 0.3655 | 0.3655 | 0.3655 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
