Pt Astra Intl ADR (OP: PTAIY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	5.520	5.600	5.470	5.600	666,264	+0.12(+2.23%)
Jul 18, 2024	5.540	5.600	5.370	5.478	24,345	+0.00(+0.00%)
Jul 17, 2024	5.530	5.700	5.380	5.478	53,038	+0.05(+0.88%)
Jul 16, 2024	5.440	5.560	5.380	5.430	19,585	-0.09(-1.64%)
Jul 15, 2024	5.740	5.740	5.510	5.521	14,684	-0.10(-1.77%)
Jul 12, 2024	5.790	5.790	5.620	5.620	16,301	+0.02(+0.36%)
Jul 11, 2024	5.570	5.790	5.530	5.600	10,961	+0.07(+1.19%)
Jul 10, 2024	5.800	5.800	5.510	5.534	28,976	-0.02(-0.29%)
Jul 09, 2024	5.609	5.690	5.550	5.550	13,273	-0.05(-0.86%)
Jul 08, 2024	5.600	5.720	5.580	5.598	19,488	+0.05(+0.87%)
Jul 05, 2024	5.210	5.815	5.210	5.550	18,740	+0.03(+0.54%)
Jul 03, 2024	5.160	6.010	5.160	5.520	34,669	+0.14(+2.60%)
Jul 02, 2024	5.343	5.960	5.343	5.380	28,222	-0.22(-3.93%)
Jul 01, 2024	5.460	5.600	5.460	5.600	39,520	+0.23(+4.38%)
Jun 28, 2024	5.238	5.400	5.238	5.365	101,065	+0.04(+0.85%)
Jun 27, 2024	5.306	5.350	5.250	5.320	24,339	+0.07(+1.33%)
Jun 26, 2024	5.247	5.390	5.100	5.250	42,604	-0.05(-0.94%)
Jun 25, 2024	5.215	5.390	5.150	5.300	35,496	+0.00(+0.00%)
Jun 24, 2024	5.305	5.470	5.250	5.300	26,918	+0.02(+0.45%)
Jun 21, 2024	5.319	5.350	5.130	5.276	197,989	+0.14(+2.65%)
Jun 20, 2024	5.290	5.400	5.020	5.140	308,672	-0.13(-2.50%)
Jun 18, 2024	5.395	5.410	5.230	5.272	747,079	-0.11(-2.01%)
Jun 17, 2024	5.420	5.434	5.000	5.380	41,740	-0.01(-0.19%)
Jun 14, 2024	5.340	5.495	5.100	5.390	24,869	-0.04(-0.66%)
Jun 13, 2024	5.660	5.880	5.360	5.426	22,810	+0.14(+2.57%)
Jun 12, 2024	5.426	5.590	5.290	5.290	35,041	+0.02(+0.38%)
Jun 11, 2024	5.120	5.438	5.120	5.270	23,803	-0.25(-4.53%)
Jun 10, 2024	5.180	5.540	5.150	5.520	36,921	-0.05(-0.94%)
Jun 07, 2024	5.470	5.730	5.430	5.572	20,554	-0.09(-1.55%)
Jun 06, 2024	5.510	5.670	5.330	5.660	22,748	+0.08(+1.36%)
Jun 05, 2024	6.070	6.070	5.480	5.584	50,004	-0.06(-0.99%)
Jun 04, 2024	5.250	5.765	5.250	5.640	22,973	+0.19(+3.49%)
Jun 03, 2024	5.400	5.450	5.170	5.450	67,855	+0.22(+4.20%)
May 31, 2024	5.270	5.367	5.170	5.230	219,431	+0.00(+0.00%)
May 30, 2024	5.603	5.603	5.230	5.230	151,056	-0.17(-3.15%)
May 29, 2024	5.407	5.635	5.140	5.400	53,327	-0.18(-3.23%)
May 28, 2024	5.610	5.820	5.180	5.580	153,456	-0.18(-3.12%)
May 24, 2024	5.878	5.990	5.740	5.760	18,339	+0.03(+0.49%)
May 23, 2024	5.810	5.850	5.720	5.732	72,008	-0.06(-1.09%)
May 22, 2024	6.150	6.150	5.760	5.795	145,274	-0.20(-3.34%)
May 21, 2024	6.000	6.200	5.880	5.995	14,939	-0.01(-0.25%)
May 20, 2024	6.162	6.162	6.000	6.010	81,620	-0.02(-0.25%)
May 17, 2024	6.155	6.155	5.930	6.025	41,225	+0.16(+2.64%)
May 16, 2024	5.923	6.070	5.820	5.870	23,674	+0.06(+1.03%)
May 15, 2024	5.960	6.000	5.770	5.810	93,929	+0.12(+2.11%)
May 14, 2024	5.810	6.100	5.660	5.690	26,140	-0.76(-11.78%)
May 13, 2024	6.400	6.550	6.380	6.450	42,166	+0.01(+0.16%)
May 10, 2024	6.550	6.570	6.320	6.440	56,938	-0.16(-2.42%)
May 09, 2024	6.540	6.615	6.390	6.600	484,984	+0.07(+1.07%)
May 08, 2024	6.330	6.560	6.210	6.530	286,924	+0.10(+1.56%)
May 07, 2024	6.100	6.490	6.100	6.430	349,370	+0.01(+0.16%)
May 06, 2024	6.652	6.660	6.230	6.420	23,310	-0.08(-1.23%)
May 03, 2024	6.110	6.550	6.110	6.500	55,513	+0.12(+1.88%)
May 02, 2024	6.395	6.450	6.060	6.380	24,196	+0.12(+1.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.