ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pt Astra Intl IDR ADR (OP:PTAIY)

7.420 -0.080 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 7.580 7.580 7.370 7.420 78,955 -0.08(-1.07%)
Apr 23, 2026 7.530 7.610 7.480 7.500 131,975 -0.20(-2.60%)
Apr 22, 2026 7.940 7.940 7.650 7.700 177,688 +0.13(+1.78%)
Apr 21, 2026 7.676 7.699 7.500 7.565 114,594 +0.03(+0.33%)
Apr 20, 2026 7.522 7.710 7.522 7.540 114,598 +0.03(+0.35%)
Apr 17, 2026 7.651 7.860 7.510 7.514 162,981 +0.06(+0.86%)
Apr 16, 2026 7.730 7.730 7.220 7.450 134,116 +0.05(+0.68%)
Apr 15, 2026 7.570 7.730 7.350 7.400 223,034 -0.04(-0.54%)
Apr 14, 2026 7.445 7.500 7.200 7.440 250,328 +0.08(+1.09%)
Apr 13, 2026 7.380 7.690 7.200 7.360 619,368 -0.14(-1.87%)
Apr 10, 2026 7.470 7.530 7.320 7.500 370,387 +0.18(+2.46%)
Apr 09, 2026 7.310 7.390 7.247 7.320 113,728 -0.03(-0.41%)
Apr 08, 2026 7.555 7.730 7.240 7.350 126,345 +0.31(+4.40%)
Apr 07, 2026 7.085 7.290 6.870 7.040 136,317 -0.24(-3.30%)
Apr 06, 2026 7.550 7.560 7.171 7.280 170,359 -0.03(-0.41%)
Apr 02, 2026 7.342 7.450 7.222 7.310 125,415 -0.16(-2.14%)
Apr 01, 2026 7.730 7.730 7.430 7.470 124,679 -0.18(-2.35%)
Mar 31, 2026 7.720 7.820 7.580 7.650 211,333 -0.09(-1.16%)
Mar 30, 2026 7.645 7.900 7.390 7.740 227,828 +0.36(+4.88%)
Mar 27, 2026 7.255 7.400 7.110 7.380 122,591 -0.08(-1.07%)
Mar 26, 2026 7.890 7.890 7.360 7.460 51,811 -0.36(-4.60%)
Mar 25, 2026 7.460 7.840 7.400 7.820 152,395 +0.78(+11.08%)
Mar 24, 2026 7.015 7.170 6.920 7.040 76,226 -0.17(-2.36%)
Mar 23, 2026 6.970 7.310 6.810 7.210 154,074 +0.46(+6.84%)
Mar 20, 2026 7.065 7.290 6.670 6.748 85,903 -0.33(-4.68%)
Mar 19, 2026 7.110 7.110 6.800 7.080 33,411 -0.03(-0.35%)
Mar 18, 2026 7.300 7.300 6.740 7.105 66,716 +0.05(+0.64%)
Mar 17, 2026 7.040 7.060 6.800 7.060 35,983 +0.00(+0.00%)
Mar 16, 2026 6.913 7.210 6.830 7.060 145,742 +0.17(+2.47%)
Mar 13, 2026 6.965 7.130 6.840 6.890 100,225 -0.14(-1.99%)
Mar 12, 2026 6.740 7.050 6.740 7.030 516,765 +0.04(+0.50%)
Mar 11, 2026 6.540 7.370 6.540 6.995 59,098 -0.10(-1.48%)
Mar 10, 2026 7.050 7.150 7.033 7.100 193,509 -0.07(-0.98%)
Mar 09, 2026 6.960 7.170 6.830 7.170 178,137 -0.51(-6.64%)
Mar 06, 2026 7.180 7.680 7.180 7.680 32,806 +0.21(+2.81%)
Mar 05, 2026 7.645 7.910 7.430 7.470 69,557 +0.12(+1.67%)
Mar 04, 2026 7.260 7.540 7.260 7.347 60,451 -0.21(-2.82%)
Mar 03, 2026 7.610 7.860 7.560 7.560 77,841 -0.36(-4.55%)
Mar 02, 2026 7.900 7.940 7.720 7.920 37,523 -0.38(-4.58%)
Feb 27, 2026 8.230 8.380 8.020 8.300 29,282 +0.09(+1.03%)
Feb 26, 2026 8.227 8.330 7.930 8.215 25,537 +0.29(+3.72%)
Feb 25, 2026 8.350 8.350 7.860 7.920 144,466 -0.14(-1.74%)
Feb 24, 2026 8.060 8.280 7.850 8.060 98,305 +0.03(+0.37%)
Feb 23, 2026 7.930 8.030 7.850 8.030 73,444 +0.01(+0.12%)
Feb 20, 2026 8.045 8.130 7.770 8.020 59,996 -0.25(-3.02%)
Feb 19, 2026 8.220 8.270 7.930 8.270 40,518 +0.09(+1.06%)
Feb 18, 2026 8.115 8.510 7.880 8.183 22,157 +0.10(+1.27%)
Feb 17, 2026 8.095 8.200 7.810 8.080 43,346 +0.00(+0.00%)
Feb 13, 2026 7.900 8.080 7.840 8.080 78,183 -0.02(-0.25%)
Feb 12, 2026 8.280 8.370 8.010 8.100 106,528 -0.09(-1.10%)
Feb 11, 2026 8.360 8.360 8.075 8.190 625,007 +0.08(+0.99%)
Feb 10, 2026 8.190 8.250 7.990 8.110 625,828 +0.10(+1.25%)
Feb 09, 2026 8.320 8.350 7.910 8.010 374,660 -0.04(-0.50%)
Feb 06, 2026 8.065 8.380 7.984 8.050 39,728 -0.51(-5.96%)
Feb 05, 2026 8.295 8.560 8.200 8.560 112,185 +0.48(+5.94%)
Feb 04, 2026 7.950 8.270 7.920 8.080 108,717 -0.14(-1.70%)
Feb 03, 2026 7.995 8.220 7.960 8.220 25,157 +0.68(+9.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.