Dow Up0.26% Nasdaq Down1.07%

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
23,000.00 Down 300.00(1.29%) 5:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 15, 201423,300.0023,600.0023,225.0023,300.002,293,10023,300.00
Sep 12, 201423,350.0023,550.0023,000.0023,350.002,522,90023,350.00
Sep 11, 201423,550.0024,700.0023,550.0023,550.001,073,40023,550.00
Sep 10, 201424,425.0025,225.0024,425.0024,425.001,446,80024,425.00
Sep 9, 201425,300.0025,800.0025,225.0025,300.00651,80025,300.00
Sep 8, 201425,775.0025,975.0025,725.0025,775.001,015,20025,775.00
Sep 5, 201425,800.0026,000.0025,575.0025,800.00870,60025,800.00
Sep 4, 201425,500.0026,050.0025,500.0025,500.00645,40025,500.00
Sep 3, 201425,850.0025,950.0025,625.0025,850.00479,70025,850.00
Sep 2, 201425,625.0025,775.0025,300.0025,625.00254,80025,625.00
Sep 1, 201425,550.0025,750.0025,200.0025,550.001,397,80025,550.00
Aug 29, 201425,500.0026,000.0025,500.0025,500.001,253,40025,500.00
Aug 28, 201426,000.0026,000.0025,775.0026,000.00922,00026,000.00
Aug 27, 201425,900.0026,075.0025,800.0025,900.001,950,40025,900.00
Aug 26, 201425,850.0026,200.0025,775.0025,850.003,692,90025,850.00
Aug 25, 201425,900.0026,025.0025,775.0025,900.002,949,50025,900.00
Aug 22, 201426,150.0026,275.0026,100.0026,150.00958,70026,150.00
Aug 21, 201426,175.0026,275.0026,100.0026,175.001,287,50026,175.00
Aug 20, 201426,350.0026,575.0026,325.0026,350.001,926,00026,350.00
Aug 19, 201426,550.0026,550.0026,250.0026,550.00960,80026,550.00
Aug 18, 201426,075.0026,175.0026,000.0026,075.00845,10026,075.00
Aug 15, 201426,050.0026,275.0025,900.0026,050.002,084,70026,050.00
Aug 14, 201426,275.0026,325.0026,225.0026,275.00761,80026,275.00
Aug 13, 201426,275.0026,325.0026,200.0026,275.001,175,90026,275.00
Aug 12, 201426,250.0026,500.0026,175.0026,250.001,161,80026,250.00
Aug 11, 201426,500.0026,550.0026,225.0026,500.00669,40026,500.00
Aug 8, 201426,225.0026,450.0026,200.0026,225.001,433,80026,225.00
Aug 7, 201426,450.0026,700.0026,300.0026,450.00973,60026,450.00
Aug 6, 201426,650.0026,700.0026,025.0026,650.001,852,10026,650.00
Aug 5, 201426,275.0026,450.0026,100.0026,275.001,391,20026,275.00
Aug 4, 201426,250.0026,700.0025,875.0026,250.003,441,80026,250.00
Aug 1, 201426,700.0026,700.0026,700.0026,700.00026,700.00
Jul 31, 201426,700.0026,700.0026,700.0026,700.00026,700.00
Jul 30, 201426,700.0026,700.0026,700.0026,700.00026,700.00
Jul 29, 201426,700.0026,700.0026,700.0026,700.00026,700.00
Jul 28, 201426,700.0026,700.0026,700.0026,700.00026,700.00
Jul 25, 201426,700.0026,775.0026,575.0026,700.001,513,60026,700.00
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 9, 201427,000.0027,000.0027,000.0027,000.00027,000.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.