PT Astra International Tbk (PTAIY) Stock Chart & Stock Price History $6.45 -0.02 (-0.31%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest PT Astra International Tbk Stock Price Performance5 Day Performance-3.30%1 Month Performance+14.56%3 Month Performance+15.76%6 Month Performance+1.42%Year-To-Date Performance-12.13%1 Year Performance-22.66% Receive PTAIY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PT Astra International Tbk and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe death of Nvidia?Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S. housing… it's in artificial intelligence. And unless you know what’s really going on in this sector, you could be wiped out. You see, while there is no doubt that the recent advancements in artificial intelligence are game-changing and will drive colossal innovation in every sector of the economy... There's also no escaping that The Big AI Die-Up is coming.So go here now to read my new report The Big AI Die-Up… while you still can. PTAIY Stock Chart for Saturday, September, 7, 2024 PTAIY Chart by TradingView PT Astra International Tbk Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$6.47$6.45-0.27%$6.50$6.3022,998 shs$0.0009/05/2024$6.53$6.47-0.96%$6.61$6.2214,468 shs$0.0009/04/2024$6.57$6.53-0.61%$6.72$6.5211,077 shs$0.0009/03/2024$6.67$6.57-1.50%$6.70$6.40143,549 shs$0.0009/02/2024$6.67$6.67$6.71$6.2818,100 shs$0.0008/30/2024$6.40$6.67+4.22%$6.71$6.2818,103 shs$0.00 Get the Latest News and Ratings for PTAIY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PT Astra International Tbk and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$6.41$6.40-0.16%$6.74$6.0843,140 shs$0.0008/28/2024$6.57$6.41-2.44%$6.70$6.4111,479 shs$0.0008/27/2024$6.60$6.57-0.45%$6.66$6.5620,686 shs$0.0008/26/2024$6.50$6.60+1.54%$6.65$6.4213,150 shs$0.0008/23/2024$6.40$6.50+1.56%$6.62$6.3111,623 shs$0.0008/22/2024$6.40$6.40$6.64$6.3530,967 shs$0.0008/21/2024$6.56$6.40-2.36%$6.98$6.1223,335 shs$0.0008/20/2024$6.30$6.56+4.05%$6.64$6.4544,831 shs$0.0008/19/2024$6.30$6.30$6.49$6.1228,396 shs$0.0008/16/2024$6.07$6.30+3.79%$6.30$6.0640,885 shs$0.0008/15/2024$6.13$6.07-0.98%$6.25$5.956,946 shs$0.0008/14/2024$6.05$6.13+1.32%$6.20$6.0850,557 shs$0.0008/13/2024$6.00$6.05+0.83%$6.13$5.936,427 shs$0.0008/12/2024$6.24$6.00-3.85%$6.23$5.9629,016 shs$0.0008/09/2024$5.92$6.24+5.41%$6.24$5.8997,204 shs$0.0008/08/2024$5.63$5.92+5.15%$6.00$5.64202,598 shs$0.0008/07/2024$5.64$5.63-0.18%$5.79$5.6223,267 shs$0.0008/06/2024$5.58$5.64+1.08%$5.67$5.5327,262 shs$0.0008/05/2024$5.67$5.58-1.61%$5.69$5.5143,765 shs$0.0008/02/2024$5.67$5.67+0.03%$5.79$5.5720,206 shs$0.0008/01/2024$5.79$5.67-2.07%$5.80$5.6124,125 shs$0.0007/31/2024$5.55$5.79+4.32%$5.80$5.7243,540 shs$0.0007/30/2024$5.68$5.55-2.29%$5.79$5.4732,648 shs$0.0007/29/2024$5.73$5.68-0.87%$5.79$5.5528,105 shs$0.0007/26/2024$5.49$5.73+4.41%$5.79$5.5330,273 shs$0.0007/25/2024$5.49$5.49+0.05%$5.75$5.40226,626 shs$0.0007/24/2024$5.50$5.49-0.27%$5.65$5.4369,325 shs$0.0007/23/2024$5.60$5.50-1.86%$5.50$5.2817,974 shs$0.0007/22/2024$5.60$5.60+0.08%$5.78$5.4917,418 shs$0.0007/19/2024$5.48$5.60+2.23%$5.60$5.47666,264 shs$0.0007/18/2024$5.48$5.48$5.60$5.3724,345 shs$0.0007/17/2024$5.43$5.48+0.88%$5.70$5.3853,038 shs$0.0007/16/2024$5.52$5.43-1.64%$5.56$5.3819,585 shs$0.0007/15/2024$5.62$5.52-1.77%$5.74$5.5114,684 shs$0.00Biden’s Capital Gains Tax to Devastate Savings! (Ad)Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.>> Get Your FREE Wealth Protection Guide <<07/12/2024$5.60$5.62+0.36%$5.79$5.6216,301 shs$0.0007/11/2024$5.53$5.60+1.19%$5.79$5.5310,961 shs$0.0007/10/2024$5.55$5.53-0.29%$5.80$5.5128,976 shs$0.0007/09/2024$5.60$5.55-0.86%$5.69$5.5511,983 shs$0.0007/08/2024$5.55$5.60+0.87%$5.72$5.5819,488 shs$0.0007/05/2024$5.52$5.55+0.54%$5.62$5.2117,313 shs$0.0007/04/2024$5.52$5.52$6.01$5.1634,669 shs$0.0007/03/2024$5.38$5.52+2.60%$6.01$5.1634,669 shs$0.0007/02/2024$5.60$5.38-3.93%$5.96$5.3428,222 shs$0.0007/01/2024$5.37$5.60+4.38%$5.60$5.4639,520 shs$0.0006/28/2024$5.32$5.37+0.85%$5.40$5.24101,065 shs$0.0006/27/2024$5.25$5.32+1.33%$5.35$5.2524,339 shs$0.0006/26/2024$5.30$5.25-0.94%$5.39$5.1042,604 shs$0.0006/25/2024$5.30$5.30$5.39$5.1535,217 shs$0.0006/24/2024$5.28$5.30+0.45%$5.47$5.2526,918 shs$0.0006/21/2024$5.14$5.28+2.65%$5.35$5.13197,989 shs$0.0006/20/2024$5.27$5.14-2.50%$5.40$5.02308,672 shs$0.0006/19/2024$5.27$5.27$5.41$5.23747,079 shs$0.0006/18/2024$5.38$5.27-2.01%$5.41$5.23747,079 shs$0.0006/17/2024$5.39$5.38-0.19%$5.43$5.0041,740 shs$0.0006/14/2024$5.43$5.39-0.66%$5.48$5.2024,509 shs$0.0006/13/2024$5.29$5.43+2.57%$5.88$5.3622,810 shs$0.0006/12/2024$5.27$5.29+0.38%$5.59$5.2935,041 shs$0.0006/11/2024$5.52$5.27-4.53%$5.44$5.1223,803 shs$0.0006/10/2024$5.57$5.52-0.94%$5.54$5.1536,921 shs$0.0006/07/2024$5.66$5.57-1.55%$5.73$5.4320,554 shs$0.0006/06/2024$5.58$5.66+1.36%$5.67$5.3322,748 shs$0.00 Related Companies: AQSP Stock Chart AKAAF Stock Chart AYYLF Stock Chart AYALY Stock Chart BLJZY Stock Chart CPKA Stock Chart CHCLY Stock Chart CRESW Stock Chart DEDVF Stock Chart AXXA Stock Chart Receive PTAIY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PT Astra International Tbk and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:PTAIY) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PT Astra International Tbk Please log in to your account or sign up in order to add this asset to your watchlist. Share PT Astra International Tbk With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.