Pt Astra International TBK (PK) (PTAIY)
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 | 0.325 | 5.44844928751 | 5.965 | 6.4999 | 5.88 | 60656 | 6.11628847 | DR |
| 4 | 0.29 | 4.83333333333 | 6 | 6.4999 | 5.64 | 80524 | 5.97688007 | DR |
| 12 | -0.59 | -8.57558139535 | 6.88 | 6.883 | 5.64 | 55891 | 6.11557854 | DR |
| 26 | 0.785 | 14.259763851 | 5.505 | 7.37 | 5.4 | 47183 | 6.19920495 | DR |
| 52 | -0.277 | -4.21805999695 | 6.567 | 7.37 | 5 | 60814 | 6.10145751 | DR |
| 156 | -1.6 | -20.278833967 | 7.89 | 10.759 | 5 | 40870 | 7.12861821 | DR |
| 260 | -3.7701 | -37.4757706186 | 10.0601 | 10.759 | 3.7 | 49018 | 7.01652807 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 6.29 | 0.04 | 0.64 | 6.4898999 | 6.49 | 6.0201 | 64336 |
| 1737671220 | 6.25 | 0.05 | 0.81 | 6.2699999 | 6.2699999 | 5.88 | 48438 |
| 1737584640 | 6.2 | 0.09 | 1.56 | 6.1645 | 6.4999 | 6.0199999 | 25611 |
| 1737498540 | 6.105 | 0.12 | 1.92 | 6.24 | 6.24 | 5.95 | 110158 |
| 1737152880 | 5.99 | -0.04 | -0.66 | 5.965 | 6.18 | 5.965 | 58415 |
| 1737066420 | 6.03 | 0.03 | 0.50 | 5.93 | 6.1 | 5.86 | 106046 |
| 1736979720 | 6 | 0.17 | 2.92 | 5.93 | 6.13 | 5.84 | 45731 |
| 1736893380 | 5.83 | -0.02 | -0.34 | 5.87 | 6.05 | 5.82 | 195101 |
| 1736806800 | 5.85 | 0.01 | 0.17 | 5.8 | 6.03 | 5.74 | 73333 |
| 1736547720 | 5.84 | -0.1 | -1.68 | 5.8099999 | 6.29 | 5.8099999 | 44968 |
| 1736375340 | 5.94 | -0.09 | -1.56 | 6 | 6.1 | 5.87 | 213456 |
| 1736288940 | 6.034 | -0.04 | -0.59 | 6.09 | 6.3 | 5.95 | 24235 |
| 1736202360 | 6.07 | 0.03 | 0.50 | 6.2859999 | 6.2859999 | 5.9301 | 75246 |
| 1735942980 | 6.04 | -0.04 | -0.66 | 6.35 | 6.35 | 5.9001 | 31560 |
| 1735856700 | 6.08 | 0.19 | 3.23 | 6.0599999 | 6.3 | 5.99 | 81819 |
| 1735683960 | 5.89 | 0.02 | 0.34 | 5.6401 | 6.05 | 5.64 | 18196 |
| 1735597740 | 5.87 | -0.13 | -2.17 | 5.82 | 6.07 | 5.82 | 82868 |
| 1735338000 | 6 | 0.05 | 0.84 | 6 | 6.03 | 5.98 | 133729 |
| 1735252020 | 5.95 | 0.03 | 0.51 | 5.85 | 6.0599 | 5.79 | 91565 |
| 1735078200 | 5.92 | -0.21 | -3.43 | 6.0115 | 6.1 | 5.84 | 79774 |
| 1734992400 | 6.13 | 0.17 | 2.85 | 6.0605 | 6.33 | 5.975 | 70168 |
| 1734733200 | 5.96 | 0.04 | 0.76 | 5.8 | 6.09 | 5.8 | 56945 |
| 1734646800 | 5.915 | -0.23 | -3.66 | 5.8 | 6.1999 | 5.8 | 67054 |
| 1734560940 | 6.14 | 0.02 | 0.33 | 6.45 | 6.45 | 5.85 | 87102 |
| 1734474360 | 6.12 | -0.17 | -2.70 | 6.3699 | 6.37 | 6.08 | 23995 |
| 1734388140 | 6.29 | -0.07 | -1.02 | 6.39 | 6.42 | 6.25 | 139091 |
| 1734128940 | 6.355 | 0.08 | 1.19 | 6.15 | 6.46 | 6.15 | 56358 |
| 1734042480 | 6.28 | -0.2 | -3.09 | 6.14 | 6.62 | 6.14 | 36975 |
| 1733955900 | 6.48 | 0.03 | 0.47 | 6.36 | 6.605 | 6.36 | 127117 |
| 1733869200 | 6.45 | -0.03 | -0.43 | 6.4501 | 6.62 | 6.45 | 28193 |
| 1733782800 | 6.478 | 0.24 | 3.81 | 6.57 | 6.595 | 6.33 | 61788 |
| 1733523600 | 6.24 | -0.2 | -3.11 | 6.55 | 6.74 | 6.24 | 29984 |
| 1733437500 | 6.44 | 0.09 | 1.42 | 6.35 | 6.51 | 6.35 | 40906 |
| 1733350980 | 6.35 | 0.2 | 3.25 | 6.506 | 6.8 | 6.32 | 62211 |
| 1733264700 | 6.15 | -0.13 | -2.07 | 6.4015 | 6.4015 | 6.15 | 41016 |
| 1733178180 | 6.28 | -0.07 | -1.10 | 5.9901 | 6.44 | 5.9901 | 78478 |
| 1732918200 | 6.35 | 0.06 | 0.95 | 6.54 | 6.54 | 6.17 | 32039 |
| 1732746540 | 6.29 | -0.03 | -0.47 | 6.431 | 6.779 | 6.28 | 21239 |
| 1732660140 | 6.32 | -0.12 | -1.79 | 6.3 | 6.44 | 5.99 | 40838 |
| 1732573560 | 6.4349999 | 0.36 | 6.01 | 6.354 | 6.7499 | 6.0301 | 28634 |
| 1732314000 | 6.07 | -0.4 | -6.18 | 6.11 | 6.19 | 6.0599999 | 14962 |
| 1732227900 | 6.47 | 0.31 | 5.03 | 6.1 | 6.48 | 6.1 | 29515 |
| 1732141740 | 6.16 | 0 | 0.00 | 6.1201 | 6.6 | 6.12 | 23440 |
| 1732054800 | 6.16 | 0.06 | 0.98 | 6.11 | 6.5199999 | 6.11 | 12606 |
| 1731968640 | 6.1 | -0.06 | -0.97 | 6.3575 | 6.4 | 6.1 | 61931 |
| 1731709260 | 6.16 | 0.09 | 1.46 | 6.391 | 6.65 | 5.94 | 30226 |
| 1731622800 | 6.0715 | -0.08 | -1.28 | 6 | 6.325 | 5.9 | 51458 |
| 1731536760 | 6.15 | -0.2 | -3.15 | 6.26 | 6.63 | 5.92 | 52004 |
| 1731450480 | 6.35 | 0.15 | 2.42 | 6.375 | 6.575 | 6.2 | 13524 |
| 1731363600 | 6.2 | -0.03 | -0.48 | 6.63 | 6.73 | 6.2 | 20910 |
| 1731104400 | 6.23 | -0.06 | -0.95 | 6.15 | 6.68 | 6.15 | 25566 |
| 1731018540 | 6.29 | -0.06 | -0.94 | 6.23 | 6.67 | 6.23 | 7103 |
| 1730931600 | 6.35 | -0.21 | -3.20 | 6.694 | 6.73 | 6.34 | 13227 |
| 1730845680 | 6.5599999 | 0.01 | 0.23 | 6.34 | 6.71 | 6.34 | 9720 |
| 1730759160 | 6.545 | 0.06 | 1.00 | 6.34 | 6.883 | 6.34 | 25581 |
| 1730496420 | 6.48 | -0.05 | -0.77 | 6.88 | 6.88 | 6.376 | 11851 |
| 1730409780 | 6.53 | 0.1 | 1.56 | 6.79 | 6.839 | 6.38 | 5909 |
| 1730323500 | 6.43 | -0.23 | -3.38 | 6.7 | 6.7 | 6.33 | 24529 |
| 1730237280 | 6.655 | 0.13 | 1.91 | 6.4 | 6.95 | 6.4 | 34294 |
| 1730150880 | 6.53 | 0 | 0.00 | 6.65 | 6.65 | 6.53 | 9796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
