Dow Up0.07% Nasdaq Up0.61%

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
24,450.00 Up 275.00(1.14%) 4:14AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 27, 201424,450.0024,575.0024,250.0024,450.00800,90024,450.00
Nov 26, 201424,175.0024,350.0023,500.0024,175.001,197,90024,175.00
Nov 25, 201424,025.0024,950.0024,025.0024,025.002,492,00024,025.00
Nov 24, 201424,975.0025,450.0024,975.0024,975.002,124,10024,975.00
Nov 21, 201425,100.0025,225.0024,525.0025,100.002,335,00025,100.00
Nov 20, 201424,775.0024,900.0023,950.0024,775.002,714,20024,775.00
Nov 19, 201423,975.0024,050.0023,750.0023,975.00754,80023,975.00
Nov 18, 201423,750.0023,775.0023,475.0023,750.001,537,40023,750.00
Nov 14, 201423,250.0023,675.0023,225.0023,250.001,462,50023,250.00
Nov 13, 201423,650.0024,275.0023,625.0023,650.001,383,60023,650.00
Nov 12, 201424,150.0024,175.0023,825.0024,150.001,609,90024,150.00
Nov 11, 201423,600.0023,850.0023,000.0023,600.001,673,00023,600.00
Nov 10, 201422,925.0023,250.0022,775.0022,925.00623,30022,925.00
Nov 7, 201422,925.0023,300.0022,775.0022,925.00901,60022,925.00
Nov 6, 201423,025.0023,600.0022,950.0023,025.001,326,60023,025.00
Nov 5, 201423,000.0023,900.0022,775.0023,000.002,090,70023,000.00
Nov 4, 201423,200.0023,800.0023,200.0023,200.001,813,20023,200.00
Nov 3, 201423,850.0024,000.0023,400.0023,850.001,861,80023,850.00
Oct 31, 201423,500.0023,500.0023,025.0023,500.002,394,70023,500.00
Oct 30, 201423,000.0023,300.0021,200.0023,000.008,010,20023,000.00
Oct 29, 201421,075.0021,075.0020,025.0021,075.003,550,90021,075.00
Oct 28, 201419,975.0020,425.0019,925.0019,975.001,602,90019,975.00
Oct 27, 201420,300.0020,525.0020,175.0020,300.002,333,00020,300.00
Oct 24, 201420,300.0020,450.0019,775.0020,300.003,844,00020,300.00
Oct 23, 201419,675.0019,750.0019,500.0019,675.001,840,90019,675.00
Oct 22, 201419,625.0019,725.0019,475.0019,625.002,032,50019,625.00
Oct 21, 201419,425.0019,600.0019,400.0019,425.002,022,40019,425.00
Oct 20, 201419,600.0020,350.0019,600.0019,600.001,838,70019,600.00
Oct 17, 201419,950.0020,375.0019,250.0019,950.005,211,00019,950.00
Oct 16, 201420,100.0020,600.0020,000.0020,100.002,629,10020,100.00
Oct 15, 201420,825.0021,775.0020,800.0020,825.001,620,80020,825.00
Oct 14, 201421,800.0022,100.0021,800.0021,800.00752,20021,800.00
Oct 13, 201421,900.0022,025.0021,525.0021,900.001,008,50021,900.00
Oct 10, 201421,900.0021,975.0021,700.0021,900.001,262,00021,900.00
Oct 10, 2014219.600006 Dividend
Oct 9, 201422,325.0022,475.0022,225.0022,325.00736,60022,105.40
Oct 8, 201422,100.0022,375.0022,050.0022,100.003,015,90021,882.61
Oct 7, 201422,475.0022,600.0022,100.0022,475.001,900,80022,253.92
Oct 6, 201422,100.0022,300.0022,025.0022,100.001,207,50021,882.61
Oct 3, 201422,025.0022,600.0021,800.0022,025.001,620,80021,808.35
Oct 2, 201422,600.0022,900.0022,550.0022,600.002,251,40022,377.70
Oct 1, 201423,100.0023,300.0023,050.0023,100.001,552,40022,872.78
Sep 30, 201423,000.0023,125.0022,800.0023,000.002,186,40022,773.76
Sep 29, 201423,000.0023,275.0022,775.0023,000.001,520,20022,773.76
Sep 26, 201423,500.0023,500.0023,000.0023,200.00802,50022,971.79
Sep 25, 201423,500.0023,650.0023,250.0023,500.001,313,10023,268.84
Sep 24, 201423,175.0023,400.0023,175.0023,175.002,672,90022,947.04
Sep 23, 201423,150.0023,600.0023,150.0023,150.003,291,60022,922.29
Sep 22, 201423,600.0023,875.0023,525.0023,600.001,514,30023,367.86
Sep 19, 201423,875.0024,250.0023,725.0023,875.002,990,50023,640.15
Sep 18, 201423,850.0024,050.0023,200.0023,850.003,236,40023,615.40
Sep 17, 201423,075.0023,125.0022,950.0023,075.002,789,50022,848.02
Sep 16, 201423,000.0023,300.0022,900.0023,000.002,849,50022,773.76
Sep 15, 201423,300.0023,600.0023,225.0023,300.002,293,10023,070.81
Sep 12, 201423,350.0023,550.0023,000.0023,350.002,522,90023,120.32
Sep 11, 201423,550.0024,700.0023,550.0023,550.001,073,40023,318.35
Sep 10, 201424,425.0025,225.0024,425.0024,425.001,446,80024,184.74
Sep 9, 201425,300.0025,800.0025,225.0025,300.00651,80025,051.14
Sep 8, 201425,775.0025,975.0025,725.0025,775.001,015,20025,521.46
Sep 5, 201425,800.0026,000.0025,575.0025,800.00870,60025,546.22
Sep 4, 201425,500.0026,050.0025,500.0025,500.00645,40025,249.17
Sep 3, 201425,850.0025,950.0025,625.0025,850.00479,70025,595.73
Sep 2, 201425,625.0025,775.0025,300.0025,625.00254,80025,372.94
Sep 1, 201425,550.0025,750.0025,200.0025,550.001,397,80025,298.68
Aug 29, 201425,500.0026,000.0025,500.0025,500.001,253,40025,249.17
Aug 28, 201426,000.0026,000.0025,775.0026,000.00922,00025,744.25
Aug 27, 201425,900.0026,075.0025,800.0025,900.001,950,40025,645.23
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.