Jakarta - Delayed Quote • IDR
PT Astra Agro Lestari Tbk (AALI.JK)
At close: 4:10 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 6,475.00 | 1,016,800 |
| Apr 25, 2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 6,575.00 | 170,900 |
| Apr 24, 2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 6,600.00 | 668,900 |
| Apr 23, 2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 6,625.00 | 648,900 |
| Apr 22, 2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,600.00 | 375,900 |
| Apr 19, 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,625.00 | 574,100 |
| Apr 18, 2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 6,675.00 | 508,300 |
| Apr 17, 2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,800.00 | 348,300 |
| Apr 16, 2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,800.00 | 1,073,000 |
| Apr 5, 2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 6,975.00 | 346,700 |
| Apr 4, 2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,950.00 | 1,285,500 |
| Apr 3, 2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1,367,500 |
| Apr 2, 2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,900.00 | 444,200 |
| Apr 1, 2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,925.00 | 610,100 |
| Mar 28, 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | 811,300 |
| Mar 27, 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,900.00 | 297,100 |
| Mar 26, 2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,875.00 | 735,800 |
| Mar 25, 2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | 503,100 |
| Mar 22, 2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 6,850.00 | 699,300 |
| Mar 21, 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,850.00 | 616,100 |
| Mar 20, 2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,875.00 | 436,700 |
| Mar 19, 2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 6,925.00 | 555,300 |
| Mar 18, 2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 6,850.00 | 1,256,400 |
| Mar 15, 2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,700.00 | 720,400 |
| Mar 14, 2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 454,700 |
| Mar 13, 2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 6,650.00 | 730,900 |
| Mar 8, 2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,650.00 | 722,600 |
| Mar 7, 2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 6,650.00 | 917,900 |
| Mar 6, 2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 6,575.00 | 1,463,200 |
| Mar 5, 2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,625.00 | 1,008,900 |
| Mar 4, 2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,700.00 | 834,800 |
| Mar 1, 2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 637,800 |
| Feb 29, 2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,725.00 | 1,009,200 |
| Feb 28, 2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,750.00 | 328,600 |
| Feb 27, 2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 6,750.00 | 441,500 |
| Feb 26, 2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,800.00 | 398,700 |
| Feb 23, 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,850.00 | 2,265,400 |
| Feb 22, 2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 530,800 |
| Feb 21, 2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,925.00 | 627,300 |
| Feb 20, 2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,825.00 | 873,600 |
| Feb 19, 2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,825.00 | 244,200 |
| Feb 16, 2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,825.00 | 684,400 |
| Feb 15, 2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,850.00 | 609,600 |
| Feb 13, 2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 6,850.00 | 455,200 |
| Feb 12, 2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 6,925.00 | 235,600 |
| Feb 7, 2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 6,875.00 | 273,900 |
| Feb 6, 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,875.00 | 241,400 |
| Feb 5, 2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 6,875.00 | 321,800 |
| Feb 2, 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 6,875.00 | 372,300 |
| Feb 1, 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,875.00 | 404,700 |
| Jan 31, 2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,900.00 | 431,700 |
| Jan 30, 2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,900.00 | 888,400 |
| Jan 29, 2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 237,600 |
| Jan 26, 2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 7,000.00 | 209,000 |
| Jan 25, 2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 6,975.00 | 231,700 |
| Jan 24, 2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 6,975.00 | 963,600 |
| Jan 23, 2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,051,900 |
| Jan 22, 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 7,025.00 | 375,500 |
| Jan 19, 2024 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 7,050.00 | 1,219,600 |
| Jan 18, 2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | 631,000 |
| Jan 17, 2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 7,150.00 | 684,900 |
| Jan 16, 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 7,150.00 | 435,200 |
| Jan 15, 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,175.00 | 7,175.00 | 227,800 |
| Jan 12, 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,125.00 | 226,500 |
| Jan 11, 2024 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 7,150.00 | 466,800 |
| Jan 10, 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,150.00 | 7,150.00 | 771,400 |
| Jan 9, 2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 7,125.00 | 531,500 |
| Jan 8, 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 7,125.00 | 522,700 |
| Jan 5, 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 7,100.00 | 519,500 |
| Jan 4, 2024 | 7,150.00 | 7,175.00 | 7,125.00 | 7,150.00 | 7,150.00 | 426,200 |
| Jan 3, 2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 7,125.00 | 392,100 |
| Jan 2, 2024 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 7,100.00 | 714,000 |
| Dec 29, 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 7,025.00 | 369,900 |
| Dec 28, 2023 | 7,000.00 | 7,075.00 | 7,000.00 | 7,050.00 | 7,050.00 | 646,200 |
| Dec 27, 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 311,100 |
| Dec 22, 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 492,200 |
| Dec 21, 2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 7,025.00 | 497,300 |
| Dec 20, 2023 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 7,075.00 | 333,200 |
| Dec 19, 2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,075.00 | 7,075.00 | 304,200 |
| Dec 18, 2023 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 7,025.00 | 448,700 |
| Dec 15, 2023 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 7,050.00 | 623,800 |
| Dec 14, 2023 | 7,125.00 | 7,125.00 | 7,025.00 | 7,050.00 | 7,050.00 | 408,500 |
| Dec 13, 2023 | 7,050.00 | 7,150.00 | 7,025.00 | 7,075.00 | 7,075.00 | 577,400 |
| Dec 12, 2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,050.00 | 7,050.00 | 906,800 |
| Dec 11, 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 7,050.00 | 810,400 |
| Dec 8, 2023 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 7,075.00 | 527,900 |
| Dec 7, 2023 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 7,050.00 | 639,700 |
| Dec 6, 2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 7,075.00 | 674,900 |
| Dec 5, 2023 | 7,125.00 | 7,175.00 | 7,075.00 | 7,075.00 | 7,075.00 | 684,400 |
| Dec 4, 2023 | 7,475.00 | 7,475.00 | 7,125.00 | 7,125.00 | 7,125.00 | 1,645,800 |
| Dec 1, 2023 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 7,475.00 | 1,326,200 |
| Nov 30, 2023 | 7,175.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,600.00 | 3,248,500 |
| Nov 29, 2023 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | 340,200 |
| Nov 28, 2023 | 7,150.00 | 7,300.00 | 7,125.00 | 7,225.00 | 7,225.00 | 993,200 |
| Nov 27, 2023 | 7,025.00 | 7,150.00 | 7,000.00 | 7,125.00 | 7,125.00 | 750,000 |
| Nov 24, 2023 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 348,200 |
| Nov 23, 2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,025.00 | 7,025.00 | 388,600 |
| Nov 22, 2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | 316,300 |
| Nov 21, 2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 249,200 |
| Nov 20, 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 277,400 |
| Nov 17, 2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,025.00 | 7,025.00 | 329,800 |
| Nov 16, 2023 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 7,025.00 | 263,200 |
| Nov 15, 2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,025.00 | 7,025.00 | 333,900 |
| Nov 14, 2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,025.00 | 7,025.00 | 613,500 |
| Nov 13, 2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | 156,200 |
| Nov 10, 2023 | 7,025.00 | 7,025.00 | 6,975.00 | 7,000.00 | 7,000.00 | 170,700 |
| Nov 9, 2023 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 165,100 |
| Nov 8, 2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | 366,900 |
| Nov 7, 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 7,025.00 | 249,800 |
| Nov 6, 2023 | 7,075.00 | 7,100.00 | 7,050.00 | 7,075.00 | 7,075.00 | 324,100 |
| Nov 3, 2023 | 7,050.00 | 7,125.00 | 7,050.00 | 7,075.00 | 7,075.00 | 227,500 |
| Nov 2, 2023 | 7,000.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 482,200 |
| Nov 1, 2023 | 7,075.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | 361,500 |
| Oct 31, 2023 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,050.00 | 803,800 |
| Oct 30, 2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 383,800 |
| Oct 27, 2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,075.00 | 7,075.00 | 396,500 |
| Oct 26, 2023 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 687,600 |
| Oct 25, 2023 | 7,100.00 | 7,150.00 | 7,000.00 | 7,025.00 | 7,025.00 | 801,700 |
| Oct 24, 2023 | 7,050.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 227,700 |
| Oct 23, 2023 | 7,025.00 | 7,125.00 | 7,000.00 | 7,050.00 | 7,050.00 | 1,001,300 |
| Oct 20, 2023 | 7,100.00 | 7,125.00 | 7,025.00 | 7,075.00 | 7,075.00 | 327,700 |
| Oct 19, 2023 | 7,175.00 | 7,175.00 | 7,025.00 | 7,100.00 | 7,100.00 | 1,188,600 |
| Oct 18, 2023 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,826,800 |
| Oct 17, 2023 | 7,200.00 | 7,250.00 | 7,175.00 | 7,200.00 | 7,200.00 | 322,000 |
| Oct 16, 2023 | 7,250.00 | 7,300.00 | 7,175.00 | 7,200.00 | 7,200.00 | 725,200 |
| Oct 13, 2023 | 7,250.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | 303,700 |
| Oct 12, 2023 | 7,350.00 | 7,350.00 | 7,225.00 | 7,250.00 | 7,250.00 | 1,063,500 |
| Oct 11, 2023 | 7,425.00 | 7,425.00 | 7,350.00 | 7,350.00 | 7,350.00 | 233,500 |
| Oct 10, 2023 | 7,275.00 | 7,400.00 | 7,250.00 | 7,375.00 | 7,375.00 | 554,300 |
| Oct 9, 2023 | 82.00 Dividend | |||||
| Oct 9, 2023 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,275.00 | 1,232,500 |
| Oct 6, 2023 | 7,375.00 | 7,425.00 | 7,350.00 | 7,350.00 | 7,268.00 | 835,100 |
| Oct 5, 2023 | 7,400.00 | 7,425.00 | 7,350.00 | 7,350.00 | 7,268.00 | 1,209,800 |
| Oct 4, 2023 | 7,450.00 | 7,475.00 | 7,375.00 | 7,375.00 | 7,292.72 | 830,500 |
| Oct 3, 2023 | 7,500.00 | 7,500.00 | 7,425.00 | 7,450.00 | 7,366.88 | 364,300 |
| Oct 2, 2023 | 7,525.00 | 7,550.00 | 7,425.00 | 7,500.00 | 7,416.33 | 692,000 |
| Sep 29, 2023 | 7,575.00 | 7,675.00 | 7,500.00 | 7,500.00 | 7,416.33 | 1,192,100 |
| Sep 27, 2023 | 7,575.00 | 7,675.00 | 7,525.00 | 7,575.00 | 7,490.49 | 935,600 |
| Sep 26, 2023 | 7,750.00 | 7,850.00 | 7,575.00 | 7,575.00 | 7,490.49 | 1,394,800 |
| Sep 25, 2023 | 7,575.00 | 7,850.00 | 7,525.00 | 7,750.00 | 7,663.54 | 2,487,600 |
| Sep 22, 2023 | 7,450.00 | 7,600.00 | 7,425.00 | 7,550.00 | 7,465.77 | 1,119,000 |
| Sep 21, 2023 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 7,317.44 | 555,500 |
| Sep 20, 2023 | 7,450.00 | 7,475.00 | 7,350.00 | 7,400.00 | 7,317.44 | 568,600 |
| Sep 19, 2023 | 7,550.00 | 7,550.00 | 7,400.00 | 7,425.00 | 7,342.16 | 580,900 |
| Sep 18, 2023 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 7,441.05 | 581,400 |
| Sep 15, 2023 | 7,500.00 | 7,575.00 | 7,500.00 | 7,575.00 | 7,490.49 | 676,900 |
| Sep 14, 2023 | 7,475.00 | 7,500.00 | 7,450.00 | 7,475.00 | 7,391.61 | 322,400 |
| Sep 13, 2023 | 7,450.00 | 7,500.00 | 7,425.00 | 7,450.00 | 7,366.88 | 330,400 |
| Sep 12, 2023 | 7,500.00 | 7,500.00 | 7,425.00 | 7,425.00 | 7,342.16 | 445,300 |
| Sep 11, 2023 | 7,450.00 | 7,500.00 | 7,450.00 | 7,475.00 | 7,391.61 | 323,200 |
| Sep 8, 2023 | 7,550.00 | 7,575.00 | 7,425.00 | 7,450.00 | 7,366.88 | 1,333,800 |
| Sep 7, 2023 | 7,600.00 | 7,650.00 | 7,525.00 | 7,550.00 | 7,465.77 | 629,400 |
| Sep 6, 2023 | 7,650.00 | 7,725.00 | 7,600.00 | 7,650.00 | 7,564.65 | 460,700 |
| Sep 5, 2023 | 7,650.00 | 7,675.00 | 7,625.00 | 7,675.00 | 7,589.37 | 377,500 |
| Sep 4, 2023 | 7,650.00 | 7,675.00 | 7,625.00 | 7,650.00 | 7,564.65 | 355,900 |
| Sep 1, 2023 | 7,600.00 | 7,675.00 | 7,600.00 | 7,650.00 | 7,564.65 | 201,900 |
| Aug 31, 2023 | 7,625.00 | 7,675.00 | 7,600.00 | 7,600.00 | 7,515.21 | 445,300 |
| Aug 30, 2023 | 7,675.00 | 7,675.00 | 7,600.00 | 7,600.00 | 7,515.21 | 544,700 |
| Aug 29, 2023 | 7,750.00 | 7,750.00 | 7,600.00 | 7,675.00 | 7,589.37 | 868,000 |
| Aug 28, 2023 | 7,625.00 | 7,700.00 | 7,600.00 | 7,675.00 | 7,589.37 | 386,600 |
| Aug 25, 2023 | 7,600.00 | 7,675.00 | 7,600.00 | 7,625.00 | 7,539.93 | 605,800 |
| Aug 24, 2023 | 7,675.00 | 7,700.00 | 7,625.00 | 7,650.00 | 7,564.65 | 349,500 |
| Aug 23, 2023 | 7,575.00 | 7,675.00 | 7,575.00 | 7,675.00 | 7,589.37 | 326,700 |
| Aug 22, 2023 | 7,675.00 | 7,675.00 | 7,600.00 | 7,625.00 | 7,539.93 | 589,600 |
| Aug 21, 2023 | 7,725.00 | 7,725.00 | 7,600.00 | 7,625.00 | 7,539.93 | 734,500 |
| Aug 18, 2023 | 7,750.00 | 7,775.00 | 7,650.00 | 7,725.00 | 7,638.82 | 365,200 |
| Aug 16, 2023 | 7,725.00 | 7,725.00 | 7,650.00 | 7,700.00 | 7,614.10 | 314,200 |
| Aug 15, 2023 | 7,750.00 | 7,750.00 | 7,675.00 | 7,700.00 | 7,614.10 | 160,700 |
| Aug 14, 2023 | 7,775.00 | 7,775.00 | 7,625.00 | 7,725.00 | 7,638.82 | 233,700 |
| Aug 11, 2023 | 7,775.00 | 7,775.00 | 7,650.00 | 7,725.00 | 7,638.82 | 293,100 |
| Aug 10, 2023 | 7,600.00 | 7,775.00 | 7,600.00 | 7,775.00 | 7,688.26 | 535,000 |
| Aug 9, 2023 | 7,650.00 | 7,725.00 | 7,600.00 | 7,600.00 | 7,515.21 | 537,200 |
| Aug 8, 2023 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,564.65 | 418,200 |
| Aug 7, 2023 | 7,775.00 | 7,775.00 | 7,675.00 | 7,750.00 | 7,663.54 | 415,100 |
| Aug 4, 2023 | 7,750.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,614.10 | 336,500 |
| Aug 3, 2023 | 7,700.00 | 7,775.00 | 7,650.00 | 7,700.00 | 7,614.10 | 1,016,400 |
| Aug 2, 2023 | 7,550.00 | 7,750.00 | 7,550.00 | 7,700.00 | 7,614.10 | 876,800 |
| Aug 1, 2023 | 7,575.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,465.77 | 858,600 |
| Jul 31, 2023 | 7,700.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,490.49 | 1,996,000 |
| Jul 28, 2023 | 7,850.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,614.10 | 2,248,600 |
| Jul 27, 2023 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 7,910.75 | 641,500 |
| Jul 26, 2023 | 8,125.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,059.08 | 2,427,000 |
| Jul 25, 2023 | 8,150.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,059.08 | 2,123,800 |
| Jul 24, 2023 | 8,000.00 | 8,150.00 | 8,000.00 | 8,125.00 | 8,034.35 | 1,829,100 |
| Jul 21, 2023 | 7,875.00 | 8,075.00 | 7,850.00 | 8,000.00 | 7,910.75 | 3,653,400 |
| Jul 20, 2023 | 7,800.00 | 7,850.00 | 7,700.00 | 7,825.00 | 7,737.70 | 992,600 |
| Jul 18, 2023 | 7,850.00 | 7,925.00 | 7,825.00 | 7,825.00 | 7,737.70 | 1,032,200 |
| Jul 17, 2023 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,762.42 | 712,400 |
| Jul 14, 2023 | 7,900.00 | 7,975.00 | 7,825.00 | 7,950.00 | 7,861.31 | 900,600 |
| Jul 13, 2023 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,811.86 | 579,300 |
| Jul 12, 2023 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 7,861.31 | 860,700 |
| Jul 11, 2023 | 7,875.00 | 7,975.00 | 7,825.00 | 7,925.00 | 7,836.59 | 1,811,400 |
| Jul 10, 2023 | 7,750.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,762.42 | 841,000 |
| Jul 7, 2023 | 7,700.00 | 7,875.00 | 7,650.00 | 7,750.00 | 7,663.54 | 1,854,600 |
| Jul 6, 2023 | 7,700.00 | 7,700.00 | 7,625.00 | 7,675.00 | 7,589.37 | 565,000 |
| Jul 5, 2023 | 7,600.00 | 7,700.00 | 7,600.00 | 7,625.00 | 7,539.93 | 484,500 |
| Jul 4, 2023 | 7,650.00 | 7,725.00 | 7,550.00 | 7,600.00 | 7,515.21 | 1,458,600 |
| Jul 3, 2023 | 7,475.00 | 7,625.00 | 7,475.00 | 7,600.00 | 7,515.21 | 1,059,500 |
| Jun 27, 2023 | 7,475.00 | 7,500.00 | 7,450.00 | 7,475.00 | 7,391.61 | 302,600 |
| Jun 26, 2023 | 7,550.00 | 7,575.00 | 7,475.00 | 7,475.00 | 7,391.61 | 828,700 |
| Jun 23, 2023 | 7,575.00 | 7,625.00 | 7,550.00 | 7,550.00 | 7,465.77 | 366,900 |
| Jun 22, 2023 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 7,515.21 | 398,700 |
| Jun 21, 2023 | 7,550.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,515.21 | 712,500 |
| Jun 20, 2023 | 7,650.00 | 7,675.00 | 7,500.00 | 7,550.00 | 7,465.77 | 636,600 |
| Jun 19, 2023 | 7,625.00 | 7,675.00 | 7,575.00 | 7,600.00 | 7,515.21 | 1,047,300 |
| Jun 16, 2023 | 7,350.00 | 7,625.00 | 7,350.00 | 7,575.00 | 7,490.49 | 1,535,900 |
| Jun 15, 2023 | 7,375.00 | 7,475.00 | 7,375.00 | 7,475.00 | 7,391.61 | 496,800 |
| Jun 14, 2023 | 7,400.00 | 7,450.00 | 7,350.00 | 7,375.00 | 7,292.72 | 493,200 |
| Jun 13, 2023 | 7,475.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,268.00 | 719,400 |
| Jun 12, 2023 | 7,325.00 | 7,500.00 | 7,300.00 | 7,450.00 | 7,366.88 | 984,000 |
| Jun 9, 2023 | 7,275.00 | 7,350.00 | 7,250.00 | 7,325.00 | 7,243.28 | 603,800 |
| Jun 8, 2023 | 7,075.00 | 7,300.00 | 7,050.00 | 7,250.00 | 7,169.12 | 1,349,500 |
| Jun 7, 2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,050.00 | 6,971.35 | 1,181,400 |
| Jun 6, 2023 | 7,125.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,996.07 | 1,001,200 |
| Jun 5, 2023 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 6,971.35 | 1,596,700 |
| May 31, 2023 | 7,350.00 | 7,400.00 | 7,050.00 | 7,050.00 | 6,971.35 | 2,435,500 |
| May 30, 2023 | 7,375.00 | 7,425.00 | 7,375.00 | 7,375.00 | 7,292.72 | 307,400 |
| May 29, 2023 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,268.00 | 452,400 |
| May 26, 2023 | 7,450.00 | 7,525.00 | 7,350.00 | 7,350.00 | 7,268.00 | 1,080,500 |
| May 25, 2023 | 7,500.00 | 7,525.00 | 7,450.00 | 7,450.00 | 7,366.88 | 381,700 |
| May 24, 2023 | 7,500.00 | 7,525.00 | 7,450.00 | 7,500.00 | 7,416.33 | 660,800 |
| May 23, 2023 | 7,425.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,416.33 | 664,200 |
| May 22, 2023 | 7,425.00 | 7,475.00 | 7,400.00 | 7,400.00 | 7,317.44 | 447,500 |
| May 19, 2023 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 7,317.44 | 772,000 |
| May 17, 2023 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 7,292.72 | 810,700 |
| May 16, 2023 | 7,600.00 | 7,600.00 | 7,450.00 | 7,475.00 | 7,391.61 | 1,044,600 |
| May 15, 2023 | 7,600.00 | 7,625.00 | 7,525.00 | 7,600.00 | 7,515.21 | 666,200 |
| May 12, 2023 | 7,625.00 | 7,650.00 | 7,575.00 | 7,600.00 | 7,515.21 | 543,000 |
| May 11, 2023 | 7,650.00 | 7,700.00 | 7,600.00 | 7,625.00 | 7,539.93 | 454,000 |
| May 10, 2023 | 7,625.00 | 7,700.00 | 7,625.00 | 7,675.00 | 7,589.37 | 637,100 |
| May 9, 2023 | 7,625.00 | 7,675.00 | 7,625.00 | 7,625.00 | 7,539.93 | 699,000 |
| May 8, 2023 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,515.21 | 995,900 |
| May 5, 2023 | 7,550.00 | 7,575.00 | 7,400.00 | 7,500.00 | 7,416.33 | 1,709,600 |
| May 4, 2023 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,465.77 | 1,564,000 |
| May 3, 2023 | 7,700.00 | 7,725.00 | 7,650.00 | 7,675.00 | 7,589.37 | 746,700 |
| May 2, 2023 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,614.10 | 847,000 |
| Apr 28, 2023 | 7,650.00 | 7,725.00 | 7,650.00 | 7,725.00 | 7,638.82 | 1,384,200 |
| Apr 27, 2023 | 7,675.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,564.65 | 2,393,400 |
| Apr 26, 2023 | 7,850.00 | 7,900.00 | 7,650.00 | 7,675.00 | 7,589.37 | 3,340,100 |
Related Tickers
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,800.00
-0.52%
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
845.00
-1.17%
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,005.00
+3.61%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,090.00
-4.80%
TAPG.JK PT Triputra Agro Persada Tbk
605.00
-0.82%
CPIN.JK PT Charoen Pokphand Indonesia Tbk
4,820.00
-4.08%
FAPA.JK PT FAP Agri Tbk
5,300.00
0.00%
1JC1.SG PT Japfa Comfeed Indonesia Tbk
0.0525
-5.41%
UNSP.JK PT Bakrie Sumatera Plantations Tbk
72.00
+2.86%
PTPS.JK PT Pulau Subur Tbk
166.00
-9.78%