PT Astra International Tbk ( PTAIY) - Price History
Monthly price history for PTAIY (PT Astra International Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.79 | $5.79 |
| May 2026 | $6 | $6 |
| April 2026 | $7.60 | $7.60 |
| March 2026 | $7.65 | $7.65 |
| February 2026 | $8.30 | $8.30 |
| January 2026 | $7.60 | $7.60 |
| December 2025 | $8.09 | $8.09 |
| November 2025 | $7.96 | $7.96 |
| October 2025 | $7.61 | $7.61 |
| September 2025 | $6.81 | $6.93 |
| August 2025 | $6.56 | $6.67 |
| July 2025 | $6.09 | $6.20 |
| June 2025 | $5.45 | $5.54 |
| May 2025 | $5.85 | $5.96 |
| April 2025 | $5.31 | $5.78 |
| March 2025 | $5.46 | $5.94 |
| February 2025 | $5.02 | $5.46 |
| January 2025 | $5.41 | $5.89 |
| December 2024 | $5.59 | $6.09 |
| November 2024 | $5.91 | $6.44 |
| October 2024 | $5.97 | $6.50 |
| September 2024 | $6.01 | $6.67 |
| August 2024 | $5.94 | $6.60 |
| July 2024 | $5.23 | $5.81 |
| June 2024 | $4.90 | $5.45 |
| May 2024 | $4.75 | $5.28 |
| April 2024 | $5.23 | $6.34 |
| March 2024 | $5.36 | $6.50 |
| February 2024 | $5.49 | $6.65 |
| January 2024 | $5.36 | $6.50 |
| December 2023 | $6.06 | $7.34 |
| November 2023 | $5.75 | $6.96 |
| October 2023 | $6.01 | $7.27 |
| September 2023 | $6.54 | $8.06 |
| August 2023 | $6.88 | $8.47 |
| July 2023 | $7.38 | $9.08 |
| June 2023 | $7.34 | $9.04 |
| May 2023 | $6.99 | $8.61 |
| April 2023 | $6.86 | $9.20 |
| March 2023 | $5.96 | $8 |
| February 2023 | $5.96 | $8 |
| January 2023 | $5.96 | $8 |
| December 2022 | $5.46 | $7.32 |
| November 2022 | $5.73 | $7.69 |
| October 2022 | $6.35 | $8.53 |
| September 2022 | $6.39 | $8.70 |
| August 2022 | $6.90 | $9.40 |
| July 2022 | $6.26 | $8.53 |
| June 2022 | $6.53 | $8.89 |
| May 2022 | $7.41 | $10.08 |
| April 2022 | $7.48 | $10.45 |
| March 2022 | $6.55 | $9.16 |
| February 2022 | $5.78 | $8.07 |
| January 2022 | $5.45 | $7.61 |
| December 2021 | $5.72 | $8 |
| November 2021 | $5.77 | $8.06 |
| October 2021 | $6.09 | $8.50 |
| September 2021 | $5.46 | $7.69 |
| August 2021 | $5.20 | $7.33 |
| July 2021 | $4.63 | $6.53 |
| June 2021 | $4.84 | $6.81 |
| May 2021 | $5.12 | $7.21 |
| April 2021 | $5.32 | $7.62 |
| March 2021 | $5.08 | $7.26 |
| February 2021 | $5.30 | $7.58 |
| January 2021 | $6.08 | $8.70 |
| December 2020 | $5.99 | $8.58 |
| November 2020 | $5.25 | $7.51 |
| October 2020 | $5.18 | $7.42 |
| September 2020 | $4.17 | $6 |
| August 2020 | $4.87 | $7 |
| July 2020 | $4.90 | $7.06 |
| June 2020 | $4.67 | $6.72 |
| May 2020 | $4.39 | $6.53 |
| April 2020 | $3.48 | $5.18 |
| March 2020 | $3.22 | $4.78 |
| February 2020 | $5.18 | $7.70 |
| January 2020 | $6.26 | $9.30 |
| December 2019 | $6.71 | $9.98 |
| November 2019 | $6.20 | $9.22 |
| October 2019 | $6.66 | $9.90 |
| September 2019 | $6.20 | $9.30 |
| August 2019 | $6.27 | $9.41 |
| July 2019 | $6.66 | $9.99 |
| June 2019 | $7.03 | $10.55 |
| May 2019 | $6.96 | $10.44 |
| April 2019 | $6.98 | $10.70 |
| March 2019 | $6.71 | $10.29 |
| February 2019 | $6.63 | $10.16 |
| January 2019 | $7.89 | $12.10 |
| December 2018 | $7.47 | $11.44 |
| November 2018 | $7.80 | $11.96 |
| October 2018 | $6.78 | $10.39 |
| September 2018 | $6.38 | $9.86 |
| August 2018 | $6.37 | $9.84 |
| July 2018 | $6.42 | $9.92 |
| June 2018 | $5.96 | $9.21 |
| May 2018 | $6.42 | $9.93 |
| April 2018 | $6.53 | $10.28 |
| March 2018 | $6.74 | $10.60 |
| February 2018 | $7.46 | $11.75 |
| January 2018 | $8.07 | $12.70 |
| December 2017 | $7.77 | $12.24 |
| November 2017 | $7.49 | $11.79 |
| October 2017 | $7.50 | $11.80 |
| September 2017 | $7.40 | $11.73 |
| August 2017 | $7.45 | $11.80 |
| July 2017 | $7.55 | $11.97 |
| June 2017 | $8.45 | $13.39 |
| May 2017 | $8.29 | $13.14 |
| April 2017 | $8.37 | $13.43 |
| March 2017 | $8.06 | $12.94 |
| February 2017 | $7.66 | $12.30 |
| January 2017 | $7.42 | $11.91 |
| December 2016 | $7.65 | $12.28 |
| November 2016 | $6.94 | $11.14 |
| October 2016 | $7.85 | $12.61 |
| September 2016 | $7.88 | $12.64 |
| August 2016 | $7.61 | $12.29 |
| July 2016 | $7.30 | $11.80 |
| June 2016 | $6.94 | $11.20 |
| May 2016 | $5.98 | $9.66 |
| April 2016 | $6.21 | $10.20 |
| March 2016 | $6.65 | $10.94 |
| February 2016 | $6.19 | $10.17 |
| January 2016 | $5.70 | $9.36 |
| December 2015 | $5.30 | $8.70 |
| November 2015 | $5.21 | $8.56 |
| October 2015 | $5.25 | $8.62 |
| September 2015 | $4.34 | $7.13 |
| August 2015 | $5.07 | $8.43 |
| July 2015 | $5.91 | $9.83 |
| June 2015 | $6.38 | $10.61 |
| May 2015 | $6.63 | $11.04 |
| April 2015 | $6.22 | $10.57 |
| March 2015 | $7.72 | $13.12 |
| February 2015 | $7.15 | $12.15 |
| January 2015 | $7.29 | $12.39 |
| December 2014 | $7.05 | $11.99 |
| November 2014 | $6.87 | $11.68 |
| October 2014 | $6.60 | $11.21 |
| September 2014 | $6.74 | $11.57 |
| August 2014 | $7.54 | $12.95 |
| July 2014 | $7.77 | $13.34 |
| June 2014 | $7.15 | $12.27 |
| May 2014 | $7.06 | $12.12 |
| April 2014 | $7.33 | $12.84 |
| March 2014 | $7.41 | $12.98 |
| February 2014 | $6.83 | $11.97 |
| January 2014 | $6 | $10.52 |
| December 2013 | $6.38 | $11.18 |
| November 2013 | $5.96 | $10.45 |
| October 2013 | $6.73 | $11.80 |
| September 2013 | $6.30 | $11.14 |
| August 2013 | $6.26 | $11.08 |
| July 2013 | $7.15 | $12.65 |
| June 2013 | $7.97 | $14.11 |
| May 2013 | $8.14 | $14.40 |
| April 2013 | $8.19 | $14.81 |
| March 2013 | $8.64 | $15.62 |
| February 2013 | $8.88 | $16.05 |
| January 2013 | $8.35 | $15.09 |
| December 2012 | $8.59 | $15.53 |
| November 2012 | $8.99 | $16.25 |
| October 2012 | $9.38 | $17.10 |
| September 2012 | $10.10 | $14.99 |
| August 2012 | $8.19 | $14.94 |
| July 2012 | $8.13 | $14.82 |
| June 2012 | $7.96 | $14.52 |
| May 2012 | $7.50 | $13.68 |
| April 2012 | $8.28 | $15.42 |
| March 2012 | $8.55 | $15.92 |
| February 2012 | $8.75 | $16.30 |
| January 2012 | $9.43 | $17.55 |
| December 2011 | $8.77 | $16.32 |
| November 2011 | $8.32 | $15.50 |
| October 2011 | $8.28 | $15.42 |
| September 2011 | $7.71 | $14.48 |
| August 2011 | $8.25 | $15.50 |
| July 2011 | $8.91 | $83.65 |
| June 2011 | $7.21 | $67.70 |
| May 2011 | $7.33 | $68.83 |
| April 2011 | $6.77 | $64.84 |
| March 2011 | $6.74 | $64.52 |
| February 2011 | $6.05 | $57.95 |
| January 2011 | $5.92 | $56.70 |
| May 2010 | $4.64 | $45.58 |
| April 2010 | $4.96 | $48.69 |
PTAIY
Price: $5.79
52 week price:
Dividend Yield: 11.75%
5-year range yield:
Forward Dividend Yield: 9.87%
Payout Ratio: 51.03%
Payout Ratio Range:
Dividend Per Share: 0.57 USD
Earnings Per Share: 0.90 USD
P/E Ratio: 8.52
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Indonesia
Volume: 6000
Ebitda: 2.3 billionMarket Capitalization: 11.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%