Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Pt Astra Intl IDR ADR (OP:PTAIY)

7.440 +0.080 (+1.09%)

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pt Astra Intl IDR ADR (OP:PTAIY)

Historical Prices