PT Astra International Tbk ADR PTAIY
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.92 | 5.99 | 5.88 | 5.97 | 119,960 | |
| 5.90 | 5.91 | 5.81 | 5.86 | 237,090 | |
| 5.77 | 5.83 | 5.73 | 5.77 | 117,428 | |
| 5.90 | 5.92 | 5.83 | 5.86 | 167,185 | |
| 5.70 | 5.84 | 5.68 | 5.83 | 143,784 | |
| 5.50 | 5.57 | 5.50 | 5.55 | 366,339 | |
| 5.51 | 5.51 | 5.31 | 5.34 | 269,221 | |
| 5.40 | 5.48 | 5.39 | 5.48 | 229,297 | |
| 5.21 | 5.24 | 5.20 | 5.20 | 206,133 | |
| 5.41 | 5.44 | 5.29 | 5.34 | 294,119 | |
| 5.32 | 5.40 | 5.23 | 5.29 | 159,068 | |
| 5.22 | 5.24 | 5.14 | 5.17 | 182,951 | |
| 5.47 | 5.52 | 5.30 | 5.38 | 176,284 | |
| 5.29 | 5.29 | 5.03 | 5.10 | 488,370 | |
| 5.06 | 5.08 | 4.96 | 5.00 | 297,082 | |
| 5.05 | 5.07 | 4.96 | 5.02 | 223,741 | |
| 4.95 | 4.97 | 4.85 | 4.92 | 276,544 | |
| 5.02 | 5.12 | 4.99 | 5.01 | 425,267 | |
| 5.45 | 5.45 | 4.95 | 5.00 | 592,866 | |
| 4.62 | 4.79 | 4.60 | 4.65 | 706,520 | |
| 4.95 | 4.95 | 4.65 | 4.73 | 712,464 | |
| 0.11 Dividend | |||||
| 5.32 | 5.41 | 5.30 | 5.35 | 257,291 | |
| 5.53 | 5.53 | 5.39 | 5.45 | 152,756 |
United States