Astra International Tbk PT (PTAIY)

PTAIY
🏛️ アメリカ →
6.95
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.71 8.14 7.71 7.97 0.0M
2021-12-30 7.72 8.12 7.72 7.93 0.1M
2021-12-29 7.90 8.27 7.85 7.92 0.0M
2021-12-28 7.75 8.05 7.75 7.98 0.0M
2021-12-27 7.68 8.16 7.68 7.75 0.1M
2021-12-23 7.76 8.27 7.76 7.90 0.0M
2021-12-22 7.95 7.97 7.77 7.81 0.0M
2021-12-21 7.95 7.95 7.66 7.88 0.1M
2021-12-20 8.09 8.09 7.59 7.59 0.1M
2021-12-17 8.28 8.28 7.90 7.91 0.1M
2021-12-16 7.96 8.12 7.96 8.00 0.0M
2021-12-15 8.57 8.57 8.04 8.19 0.0M
2021-12-14 8.41 8.41 7.90 7.95 0.0M
2021-12-13 7.94 8.36 7.94 7.99 0.0M
2021-12-10 7.94 8.38 7.94 7.94 0.0M
2021-12-09 8.03 8.29 8.03 8.14 0.1M
2021-12-08 7.91 8.13 7.78 7.99 0.0M
2021-12-07 8.05 8.19 7.92 8.10 0.0M
2021-12-06 7.65 7.94 7.57 7.80 0.0M
2021-12-03 7.67 7.99 7.67 7.76 0.1M
2021-12-02 8.00 8.18 7.96 8.00 0.0M
2021-12-01 7.58 8.03 7.58 7.70 0.0M
2021-11-30 8.12 8.22 7.96 8.03 0.0M
2021-11-29 8.38 8.46 8.00 8.18 0.0M
2021-11-26 7.92 8.39 7.92 8.23 0.0M
2021-11-24 8.74 8.87 8.56 8.72 0.0M
2021-11-23 8.83 8.83 8.63 8.63 0.1M
2021-11-22 8.65 8.87 8.38 8.38 0.0M
2021-11-19 8.39 8.93 8.39 8.71 0.0M
2021-11-18 8.37 8.90 8.37 8.63 0.0M
2021-11-17 8.79 8.97 8.45 8.88 0.0M
2021-11-16 8.70 8.90 8.47 8.62 0.0M
2021-11-15 8.66 8.86 8.33 8.39 0.0M
2021-11-12 8.89 8.89 8.35 8.61 0.0M
2021-11-11 8.88 8.88 8.39 8.64 0.0M
2021-11-10 8.70 8.89 8.35 8.51 0.0M
2021-11-09 8.09 8.40 8.01 8.40 0.0M
2021-11-08 7.99 8.50 7.99 8.27 0.0M
2021-11-05 8.68 8.68 8.26 8.26 0.0M
2021-11-04 8.05 8.37 8.05 8.08 0.0M
2021-11-03 8.02 8.37 8.02 8.37 0.0M
2021-11-02 7.95 8.47 7.95 8.23 0.0M
2021-11-01 8.38 8.65 8.13 8.15 0.0M
2021-10-29 8.43 8.61 8.43 8.54 0.0M
2021-10-28 8.25 8.66 8.15 8.54 0.0M
2021-10-27 8.39 8.65 8.14 8.15 0.0M
2021-10-26 8.38 8.76 8.38 8.55 0.0M
2021-10-25 8.52 8.57 8.48 8.48 0.0M
2021-10-22 8.83 8.83 8.69 8.78 0.1M
2021-10-21 8.93 8.93 8.75 8.75 0.0M
2021-10-20 9.14 9.14 8.95 9.10 0.0M
2021-10-19 9.37 9.37 9.01 9.01 0.0M
2021-10-18 9.03 9.03 8.49 8.83 0.0M
2021-10-15 8.63 8.85 8.63 8.85 0.0M
2021-10-14 8.80 8.80 8.54 8.80 0.0M
2021-10-13 8.71 8.95 8.71 8.95 0.0M
2021-10-12 8.09 8.37 8.09 8.37 0.0M
2021-10-11 8.32 8.32 8.07 8.32 0.0M
2021-10-08 8.00 8.53 8.00 8.34 0.0M
2021-10-07 7.72 8.22 7.72 8.09 0.0M
2021-10-06 7.93 8.41 7.93 8.39 0.0M
2021-10-05 7.86 7.99 7.85 7.93 0.0M
2021-10-04 7.83 8.02 7.78 8.02 0.0M
2021-10-01 7.61 7.75 7.47 7.62 0.0M
2021-09-30 7.58 7.61 7.56 7.59 0.0M
2021-09-29 7.47 7.47 7.33 7.39 0.0M
2021-09-28 7.26 7.26 6.97 7.07 0.0M
2021-09-27 7.26 7.26 7.22 7.26 0.0M
2021-09-24 7.22 7.26 7.08 7.12 0.0M
2021-09-23 7.12 7.41 7.12 7.24 0.0M
2021-09-22 7.12 7.59 7.12 7.50 0.1M
2021-09-21 7.33 7.44 7.23 7.27 0.0M
2021-09-20 7.43 7.54 7.32 7.34 0.0M
2021-09-17 7.74 7.74 7.51 7.64 0.4M
2021-09-16 7.65 7.65 7.48 7.48 0.2M
2021-09-15 7.69 7.76 7.47 7.65 0.1M
2021-09-14 7.87 7.87 7.64 7.70 0.0M
2021-09-13 7.57 7.69 7.53 7.69 0.0M
2021-09-10 7.60 7.71 7.53 7.61 0.0M
2021-09-09 7.62 7.75 7.54 7.75 0.0M
2021-09-08 7.37 7.45 7.37 7.45 0.0M
2021-09-07 7.44 7.68 7.44 7.54 0.0M
2021-09-03 7.58 7.58 7.45 7.58 0.0M
2021-09-02 7.54 7.54 7.27 7.36 0.0M
2021-09-01 7.44 7.44 7.15 7.27 0.0M
2021-08-31 7.41 7.41 7.31 7.38 0.1M
2021-08-30 7.42 7.42 7.26 7.32 0.0M
2021-08-27 7.00 7.08 6.92 7.08 0.1M
2021-08-26 6.78 7.22 6.78 7.16 0.0M
2021-08-25 7.31 7.31 7.12 7.12 0.0M
2021-08-24 7.44 7.44 7.05 7.14 0.0M
2021-08-23 7.21 7.25 6.99 7.25 0.0M
2021-08-20 6.78 7.14 6.78 7.14 0.0M
2021-08-19 7.12 7.27 6.98 7.05 0.0M
2021-08-18 7.13 7.35 7.13 7.16 0.0M
2021-08-17 7.09 7.09 6.78 7.06 0.0M
2021-08-16 6.93 7.09 6.93 7.00 0.0M
2021-08-13 6.93 6.95 6.84 6.89 0.0M
2021-08-12 6.62 6.89 6.62 6.83 0.0M
2021-08-11 6.87 6.89 6.57 6.73 0.0M
2021-08-10 6.88 6.88 6.72 6.77 0.0M
2021-08-09 6.81 6.81 6.70 6.70 0.0M
2021-08-06 6.88 6.91 6.83 6.87 0.0M
2021-08-05 6.80 6.90 6.80 6.83 0.0M
2021-08-04 6.74 6.93 6.74 6.93 0.0M
2021-08-03 6.77 6.93 6.77 6.77 0.0M
2021-08-02 6.68 6.77 6.59 6.71 0.0M
2021-07-30 6.68 6.68 6.45 6.58 0.0M
2021-07-29 6.58 6.60 6.38 6.54 0.0M
2021-07-28 6.64 6.64 6.48 6.64 0.1M
2021-07-27 6.53 6.73 6.45 6.57 0.0M
2021-07-26 6.42 6.70 6.35 6.58 0.0M
2021-07-23 6.93 6.93 6.73 6.93 0.0M
2021-07-22 6.93 6.93 6.83 6.90 0.0M
2021-07-21 6.85 6.85 6.61 6.78 0.0M
2021-07-20 6.56 6.62 6.49 6.62 0.0M
2021-07-19 6.53 6.71 6.35 6.71 0.0M
2021-07-16 6.71 6.78 6.67 6.72 0.2M
2021-07-15 6.49 6.62 6.49 6.62 0.0M
2021-07-14 6.49 6.59 6.40 6.43 0.0M
2021-07-13 6.85 6.85 6.70 6.75 0.3M
2021-07-12 6.85 6.85 6.75 6.77 0.7M
2021-07-09 6.75 6.75 6.61 6.75 0.1M
2021-07-08 6.56 6.63 6.56 6.58 0.6M
2021-07-07 6.70 6.83 6.62 6.63 0.1M
2021-07-06 6.81 6.83 6.70 6.70 0.0M
2021-07-02 6.95 6.95 6.80 6.83 0.0M
2021-07-01 6.99 6.99 6.81 6.81 0.0M
2021-06-30 6.74 6.82 6.68 6.74 0.0M
2021-06-29 6.75 6.75 6.53 6.59 0.0M
2021-06-28 6.59 6.59 6.46 6.46 0.0M
2021-06-25 6.82 6.84 6.76 6.80 0.0M
2021-06-24 6.92 6.92 6.76 6.76 0.0M
2021-06-23 6.82 6.92 6.74 6.85 0.0M
2021-06-22 6.82 6.87 6.80 6.80 0.0M
2021-06-21 6.89 6.89 6.74 6.87 0.0M
2021-06-18 6.86 7.01 6.80 6.80 0.0M
2021-06-17 6.94 7.16 6.92 7.07 0.0M
2021-06-16 7.10 7.22 7.02 7.12 0.5M
2021-06-15 7.00 7.15 6.97 6.97 0.3M
2021-06-14 7.22 7.24 7.08 7.22 0.0M
2021-06-11 7.38 7.50 7.34 7.37 0.3M
2021-06-10 7.54 7.66 7.43 7.60 0.0M
2021-06-09 7.44 7.44 7.38 7.39 0.0M
2021-06-08 7.50 7.50 7.26 7.26 0.0M
2021-06-07 7.29 7.43 7.27 7.27 0.4M
2021-06-04 7.32 7.38 7.32 7.32 0.0M
2021-06-03 7.37 7.56 7.32 7.33 0.2M
2021-06-02 7.31 7.46 7.26 7.34 0.0M
2021-06-01 7.19 7.37 7.19 7.37 0.0M
2021-05-28 7.14 7.27 7.01 7.27 0.0M
2021-05-27 7.10 7.28 7.10 7.18 0.0M
2021-05-26 6.93 7.08 6.93 6.99 0.0M
2021-05-25 7.01 7.06 6.96 6.99 0.0M
2021-05-24 7.18 7.18 7.03 7.04 0.0M
2021-05-21 7.04 7.04 6.96 6.96 0.0M
2021-05-20 7.25 7.27 7.10 7.19 0.0M
2021-05-19 7.17 7.18 6.86 7.18 0.0M
2021-05-18 7.20 7.29 7.11 7.21 0.0M
2021-05-17 7.18 7.33 7.14 7.33 0.0M
2021-05-14 7.22 7.49 7.05 7.29 0.0M
2021-05-13 6.99 7.18 6.99 7.12 0.0M
2021-05-12 7.28 7.28 7.05 7.10 0.1M
2021-05-11 7.40 7.40 7.20 7.30 0.0M
2021-05-10 7.57 7.65 7.49 7.49 0.0M
2021-05-07 7.47 7.60 7.37 7.49 0.0M
2021-05-06 7.82 7.94 7.46 7.57 0.0M
2021-05-05 7.56 7.75 7.56 7.61 0.0M
2021-05-04 7.68 7.72 7.52 7.63 0.0M
2021-05-03 7.60 7.71 7.57 7.64 0.0M
2021-04-30 7.64 7.68 7.55 7.55 0.0M
2021-04-29 7.50 7.58 7.41 7.48 0.0M
2021-04-28 7.42 7.42 7.27 7.42 0.0M
2021-04-27 7.54 7.71 7.53 7.57 0.0M
2021-04-26 7.85 7.85 7.72 7.75 0.0M
2021-04-23 7.90 7.90 7.50 7.74 0.0M
2021-04-22 7.41 7.53 7.38 7.38 0.0M
2021-04-21 7.10 7.26 6.93 7.26 0.0M
2021-04-20 7.18 7.38 7.18 7.18 0.0M
2021-04-19 7.15 7.15 7.04 7.11 0.0M
2021-04-16 7.19 7.26 7.03 7.03 0.2M
2021-04-15 7.16 7.24 7.08 7.12 0.0M
2021-04-14 6.90 7.22 6.90 7.12 0.0M
2021-04-13 6.92 6.98 6.92 6.95 0.0M
2021-04-12 6.94 7.11 6.77 6.94 0.0M
2021-04-09 7.10 7.29 7.07 7.21 0.0M
2021-04-08 7.22 7.34 7.10 7.34 0.3M
2021-04-07 7.16 7.38 7.14 7.18 0.0M
2021-04-06 7.36 7.41 7.21 7.23 0.0M
2021-04-05 7.43 7.43 7.10 7.29 0.0M
2021-04-01 7.25 7.41 7.15 7.28 0.1M
2021-03-31 7.18 7.35 7.02 7.26 0.1M
2021-03-30 7.25 7.45 7.25 7.30 0.0M
2021-03-29 7.61 7.77 7.55 7.60 0.0M
2021-03-26 7.75 7.87 7.51 7.72 0.1M
2021-03-25 7.26 7.60 7.26 7.48 0.0M
2021-03-24 7.22 7.68 7.22 7.68 0.0M
2021-03-23 7.92 7.92 7.45 7.69 0.1M
2021-03-22 7.70 7.76 7.45 7.75 0.0M
2021-03-19 7.82 8.04 7.75 7.82 0.0M
2021-03-18 7.61 7.93 7.61 7.70 0.0M
2021-03-17 7.41 7.90 7.41 7.54 0.0M
2021-03-16 7.76 7.76 7.65 7.75 0.2M
2021-03-15 7.58 7.86 7.50 7.75 0.0M
2021-03-12 7.79 7.79 7.35 7.49 0.0M
2021-03-11 7.66 7.74 7.31 7.40 0.0M
2021-03-10 7.70 7.70 7.55 7.57 0.1M
2021-03-09 7.40 7.75 7.40 7.75 0.1M
2021-03-08 7.44 7.85 7.37 7.49 0.0M
2021-03-05 7.40 7.84 7.40 7.50 0.0M
2021-03-04 7.93 7.93 7.39 7.71 0.0M
2021-03-03 7.82 7.93 7.61 7.72 0.0M
2021-03-02 7.57 7.75 7.57 7.67 0.0M
2021-03-01 7.74 8.02 7.53 7.75 0.0M
2021-02-26 7.74 7.74 7.38 7.42 0.1M
2021-02-25 7.47 8.05 7.47 8.01 0.0M
2021-02-24 7.69 8.05 7.69 8.04 0.0M
2021-02-23 7.81 8.16 7.81 8.08 0.0M
2021-02-22 8.25 8.25 7.83 7.98 0.2M
2021-02-19 8.00 8.13 8.00 8.13 0.0M
2021-02-18 8.25 8.25 7.85 7.99 0.1M
2021-02-17 7.92 8.22 7.92 8.09 0.0M
2021-02-16 8.32 8.68 8.20 8.22 0.2M
2021-02-12 8.18 8.45 8.05 8.20 0.0M
2021-02-11 8.06 8.42 8.06 8.24 0.0M
2021-02-10 8.49 8.49 8.10 8.13 0.1M
2021-02-09 8.29 8.55 8.03 8.55 0.0M
2021-02-08 8.82 8.82 8.46 8.46 0.0M
2021-02-05 8.78 8.91 8.65 8.65 0.0M
2021-02-04 8.77 8.88 8.65 8.69 0.0M
2021-02-03 8.62 8.83 8.49 8.65 0.0M
2021-02-02 8.56 8.56 8.43 8.43 0.0M
2021-02-01 8.46 8.60 8.33 8.36 0.0M
2021-01-29 8.62 8.75 8.49 8.49 0.0M
2021-01-28 9.04 9.15 8.59 8.92 0.0M
2021-01-27 8.76 9.05 8.56 8.70 0.0M
2021-01-26 8.91 9.07 8.76 8.98 0.0M
2021-01-25 8.91 9.25 8.77 8.95 0.1M
2021-01-22 9.44 9.58 9.44 9.58 0.0M
2021-01-21 9.63 9.76 9.57 9.76 0.0M
2021-01-20 9.53 9.75 9.30 9.75 0.0M
2021-01-19 9.58 9.58 9.16 9.29 0.1M
2021-01-15 9.60 9.60 9.12 9.22 0.4M
2021-01-14 9.63 9.65 9.44 9.65 0.2M
2021-01-13 9.60 9.65 9.43 9.43 0.0M
2021-01-12 9.22 9.22 9.15 9.15 0.0M
2021-01-11 9.17 9.27 8.87 9.16 0.3M
2021-01-08 9.16 9.27 8.79 8.86 0.0M
2021-01-07 8.66 8.76 8.38 8.38 0.0M
2021-01-06 8.63 8.88 8.63 8.77 0.0M
2021-01-05 8.80 8.90 8.67 8.83 0.0M
2021-01-04 8.64 9.00 8.64 8.93 0.2M