Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

More On AALI.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Astra Agro Lestari Tbk. (AALI.JK)

-Jakarta
26,575.00 Up 575.00(2.21%) 5:11AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 24, 201426,575.0026,575.0026,200.0026,575.001,709,80026,575.00
Jul 23, 201426,000.0026,500.0026,000.0026,000.001,349,20026,000.00
Jul 22, 201426,000.0026,400.0025,825.0026,000.002,353,80026,000.00
Jul 21, 201426,250.0026,325.0026,150.0026,250.001,129,90026,250.00
Jul 18, 201426,150.0026,175.0025,600.0026,150.001,291,80026,150.00
Jul 17, 201425,900.0026,450.0025,875.0025,900.001,641,50025,900.00
Jul 16, 201426,075.0026,225.0025,600.0026,075.001,475,30026,075.00
Jul 15, 201425,950.0026,475.0025,750.0025,950.004,271,90025,950.00
Jul 14, 201426,475.0026,600.0026,100.0026,475.00860,70026,475.00
Jul 11, 201426,500.0027,300.0026,275.0026,500.002,116,60026,500.00
Jul 10, 201427,150.0027,500.0026,750.0027,150.003,501,50027,150.00
Jul 8, 201427,000.0027,700.0027,000.0027,000.001,994,30027,000.00
Jul 7, 201427,775.0028,000.0027,550.0027,775.001,579,30027,775.00
Jul 4, 201427,500.0027,675.0027,200.0027,500.00959,40027,500.00
Jul 3, 201427,225.0027,550.0027,225.0027,225.00651,80027,225.00
Jul 2, 201427,600.0027,675.0026,925.0027,600.001,370,60027,600.00
Jul 1, 201427,300.0028,175.0027,275.0027,300.001,021,00027,300.00
Jun 30, 201428,175.0028,400.0028,100.0028,175.00927,70028,175.00
Jun 27, 201428,700.0029,050.0028,600.0028,700.001,107,30028,700.00
Jun 26, 201429,300.0029,350.0028,450.0029,300.00990,00029,300.00
Jun 25, 201429,000.0029,000.0028,425.0029,000.001,606,50029,000.00
Jun 24, 201428,400.0028,500.0027,400.0028,400.001,685,60028,400.00
Jun 23, 201427,400.0027,425.0027,100.0027,400.00889,50027,400.00
Jun 20, 201427,400.0027,400.0026,675.0027,400.001,090,10027,400.00
Jun 19, 201427,000.0027,350.0027,000.0027,000.001,364,70027,000.00
Jun 18, 201427,150.0027,200.0026,975.0027,150.001,139,70027,150.00
Jun 17, 201427,025.0027,200.0026,900.0027,025.001,357,90027,025.00
Jun 16, 201426,600.0026,800.0026,475.0026,600.00888,60026,600.00
Jun 13, 201426,475.0026,675.0026,250.0026,475.00338,70026,475.00
Jun 12, 201426,400.0026,800.0026,375.0026,400.001,233,90026,400.00
Jun 11, 201426,650.0026,700.0026,550.0026,650.001,010,90026,650.00
Jun 10, 201426,650.0026,725.0026,250.0026,650.00823,00026,650.00
Jun 9, 201426,250.0027,125.0026,050.0026,250.001,229,30026,250.00
Jun 6, 201426,850.0027,000.0026,750.0026,850.00855,80026,850.00
Jun 5, 201427,175.0027,175.0026,825.0026,875.001,653,70026,875.00
Jun 4, 201426,800.0026,925.0026,725.0026,800.002,254,10026,800.00
Jun 3, 201426,850.0027,200.0026,825.0026,850.00955,00026,850.00
Jun 2, 201426,875.0027,325.0026,825.0026,875.001,556,30026,875.00
May 30, 201427,325.0027,750.0027,250.0027,325.002,627,10027,325.00
May 29, 201427,800.0027,800.0027,800.0027,800.00027,800.00
May 28, 201427,800.0027,800.0026,900.0027,800.002,947,60027,800.00
May 27, 201426,850.0026,850.0026,850.0026,850.00026,850.00
May 26, 201426,850.0027,225.0026,825.0026,850.001,107,60026,850.00
May 23, 201427,000.0027,350.0026,825.0027,000.001,620,20027,000.00
May 22, 201426,900.0027,350.0026,775.0026,900.002,530,60026,900.00
May 21, 201426,800.0027,500.0026,600.0026,800.001,572,50026,800.00
May 20, 201427,500.0028,900.0026,975.0027,500.003,041,00027,500.00
May 19, 201429,125.0029,125.0028,200.0029,125.001,517,50029,125.00
May 16, 201428,700.0029,100.0028,650.0028,975.001,149,30028,975.00
May 15, 201428,775.0028,775.0028,775.0028,775.00028,775.00
May 14, 201428,500.0028,975.0028,500.0028,775.001,588,10028,775.00
May 13, 201429,250.0029,300.0028,000.0028,500.002,111,70028,500.00
May 12, 201429,325.0029,325.0028,900.0029,000.00712,00029,000.00
May 12, 2014301.75 Dividend
May 9, 201429,300.0029,300.0028,800.0029,225.00781,50028,923.25
May 8, 201429,600.0029,600.0029,000.0029,025.00436,30028,725.31
May 7, 201429,000.0029,500.0028,975.0029,225.00467,80028,923.25
May 6, 201429,675.0029,850.0029,050.0029,100.00342,70028,799.54
May 5, 201429,000.0029,700.0029,000.0029,675.00609,90029,368.60
May 2, 201428,500.0029,475.0028,450.0029,425.001,812,00029,121.18
May 1, 201429,400.0029,400.0029,400.0029,400.00029,096.44
Apr 30, 201429,175.0029,400.0029,000.0029,400.00914,00029,096.44
Apr 29, 201428,600.0029,400.0028,600.0029,000.00861,70028,700.57
Apr 28, 201428,375.0029,450.0028,375.0028,500.001,052,40028,205.74
Apr 25, 201428,925.0029,375.0028,300.0028,300.00999,40028,007.80
Apr 24, 201428,850.0029,475.0028,750.0029,000.001,517,60028,700.57
Apr 23, 201428,450.0029,100.0028,450.0029,100.001,252,80028,799.54
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.