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 U/Adr (OP:PTAIY)

7.100 -0.070 (-0.98%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 7.770 7.770 7.440 7.540 217,545 -0.06(-0.79%)
Jan 30, 2026 7.620 7.850 7.530 7.600 486,994 -0.29(-3.68%)
Jan 29, 2026 8.010 8.010 7.620 7.890 640,514 +0.59(+8.08%)
Jan 28, 2026 7.385 7.500 7.300 7.300 19,557 -0.40(-5.19%)
Jan 27, 2026 7.600 7.820 7.550 7.700 30,110 -0.57(-6.89%)
Jan 26, 2026 8.520 8.520 8.090 8.270 15,304 +0.08(+0.98%)
Jan 23, 2026 8.170 8.190 8.040 8.190 15,359 +0.17(+2.12%)
Jan 22, 2026 8.330 8.480 7.940 8.020 41,462 +0.06(+0.75%)
Jan 21, 2026 7.800 8.200 7.800 7.960 54,690 -0.83(-9.44%)
Jan 20, 2026 8.630 8.790 8.470 8.790 18,228 +0.42(+5.02%)
Jan 16, 2026 8.388 8.570 8.290 8.370 37,615 -0.09(-1.06%)
Jan 15, 2026 8.371 8.460 8.020 8.460 18,886 -0.06(-0.70%)
Jan 14, 2026 8.760 8.770 8.120 8.520 23,934 -0.08(-0.93%)
Jan 13, 2026 8.790 8.790 8.320 8.600 12,370 +0.21(+2.50%)
Jan 12, 2026 8.443 8.490 8.300 8.390 12,557 +0.12(+1.45%)
Jan 09, 2026 8.324 8.500 8.180 8.270 11,786 -0.08(-0.95%)
Jan 08, 2026 8.500 8.500 8.290 8.350 42,872 -0.08(-0.95%)
Jan 07, 2026 8.379 8.430 8.370 8.430 25,636 +0.18(+2.18%)
Jan 06, 2026 8.170 8.370 8.170 8.250 27,106 +0.12(+1.48%)
Jan 05, 2026 8.180 8.273 8.130 8.130 19,909 -0.03(-0.37%)
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.