AALI.JK - PT Astra Agro Lestari Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910,650.0010,800.0010,500.0010,650.0010,650.00881,200
Aug 22, 201910,550.0010,575.0010,250.0010,575.0010,575.00817,600
Aug 21, 201910,425.0010,700.0010,250.0010,400.0010,400.00566,700
Aug 20, 201910,675.0010,800.0010,375.0010,400.0010,400.00495,500
Aug 19, 201910,950.0010,950.0010,650.0010,650.0010,650.00446,300
Aug 16, 201911,075.0011,075.0010,500.0010,950.0010,950.002,283,900
Aug 15, 201911,000.0011,100.0010,800.0011,075.0011,075.002,610,500
Aug 14, 201911,200.0011,250.0010,800.0011,175.0011,175.002,188,800
Aug 13, 201910,625.0011,175.0010,350.0011,075.0011,075.005,485,700
Aug 12, 201910,550.0010,725.0010,450.0010,625.0010,625.001,685,100
Aug 09, 201910,375.0010,650.0010,250.0010,550.0010,550.004,684,200
Aug 08, 201910,000.0010,250.009,800.0010,250.0010,250.002,413,500
Aug 07, 20199,750.009,850.009,750.009,800.009,800.00164,700
Aug 06, 20199,750.009,800.009,500.009,750.009,750.00311,700
Aug 05, 20199,800.009,850.009,700.009,800.009,800.00543,600
Aug 02, 20199,900.009,975.009,800.009,800.009,800.00293,800
Aug 01, 20199,975.0010,075.009,900.009,975.009,975.00542,700
Jul 31, 201910,000.0010,025.009,750.009,975.009,975.002,524,500
Jul 30, 201910,000.0010,100.0010,000.0010,025.0010,025.00370,400
Jul 29, 201910,075.0010,100.0010,000.0010,100.0010,100.00349,500
Jul 26, 201910,150.0010,200.0010,025.0010,075.0010,075.00373,400
Jul 25, 201910,250.0010,250.0010,150.0010,150.0010,150.00341,400
Jul 24, 201910,100.0010,275.0010,075.0010,150.0010,150.00348,300
Jul 23, 201910,075.0010,150.0010,025.0010,050.0010,050.00784,100
Jul 22, 201910,150.0010,150.0010,025.0010,050.0010,050.00968,200
Jul 19, 201910,225.0010,275.0010,125.0010,125.0010,125.00467,000
Jul 18, 201910,175.0010,300.0010,150.0010,225.0010,225.00446,500
Jul 17, 201910,225.0010,250.0010,125.0010,175.0010,175.00499,600
Jul 16, 201910,200.0010,250.0010,175.0010,225.0010,225.00333,300
Jul 15, 201910,150.0010,275.0010,150.0010,175.0010,175.00694,800
Jul 12, 201910,400.0010,450.0010,100.0010,150.0010,150.001,069,000
Jul 11, 201910,500.0010,600.0010,325.0010,400.0010,400.001,347,800
Jul 10, 201910,700.0010,725.0010,500.0010,500.0010,500.00321,800
Jul 09, 201910,475.0010,750.0010,425.0010,700.0010,700.001,073,700
Jul 08, 201910,375.0010,600.0010,375.0010,475.0010,475.00702,700
Jul 05, 201910,475.0010,475.0010,350.0010,375.0010,375.00497,500
Jul 04, 201910,450.0010,575.0010,450.0010,475.0010,475.00504,700
Jul 03, 201910,725.0010,800.0010,425.0010,450.0010,450.001,110,000
Jul 02, 201910,875.0010,975.0010,625.0010,750.0010,750.001,157,300
Jul 01, 201910,500.0010,850.0010,450.0010,825.0010,825.002,467,900
Jun 28, 201910,500.0010,500.0010,375.0010,400.0010,400.00345,100
Jun 27, 201910,400.0010,500.0010,350.0010,400.0010,400.00309,400
Jun 26, 201910,350.0010,500.0010,275.0010,400.0010,400.001,583,100
Jun 25, 201910,275.0010,350.0010,250.0010,275.0010,275.00779,800
Jun 24, 201910,350.0010,400.0010,250.0010,275.0010,275.00277,500
Jun 21, 201910,450.0010,575.0010,350.0010,350.0010,350.00615,700
Jun 20, 201910,300.0010,500.0010,250.0010,450.0010,450.00622,000
Jun 19, 201910,225.0010,300.0010,225.0010,250.0010,250.00518,600
Jun 18, 201910,225.0010,400.0010,200.0010,200.0010,200.00469,000
Jun 17, 201910,275.0010,475.0010,225.0010,225.0010,225.001,004,100
Jun 14, 201910,175.0010,325.0010,175.0010,275.0010,275.00507,700
Jun 13, 201910,325.0010,325.0010,150.0010,150.0010,150.00683,800
Jun 12, 201910,450.0010,500.0010,275.0010,325.0010,325.00338,100
Jun 11, 201910,475.0010,475.0010,375.0010,375.0010,375.00137,100
Jun 10, 201910,550.0010,650.0010,400.0010,450.0010,450.00402,900
Jun 07, 201910,550.0010,550.0010,550.0010,550.0010,550.00-
Jun 06, 201910,550.0010,550.0010,550.0010,550.0010,550.00-
Jun 05, 201910,550.0010,550.0010,550.0010,550.0010,550.00-
Jun 04, 201910,550.0010,550.0010,550.0010,550.0010,550.00-
Jun 03, 201910,550.0010,550.0010,550.0010,550.0010,550.00-
May 31, 201910,550.0010,575.0010,375.0010,550.0010,550.00554,100
May 30, 201910,500.0010,500.0010,500.0010,500.0010,500.00-
May 29, 201910,400.0010,550.0010,375.0010,500.0010,500.00276,800
May 28, 201910,450.0010,475.0010,375.0010,400.0010,400.00135,000
May 27, 201910,500.0010,500.0010,300.0010,425.0010,425.00483,700
May 24, 201910,500.0010,500.0010,200.0010,450.0010,450.00631,700
May 23, 201910,500.0010,500.0010,375.0010,425.0010,425.00348,400
May 22, 201910,325.0010,425.0010,250.0010,400.0010,400.00182,800
May 21, 201910,300.0010,400.0010,250.0010,300.0010,300.00577,300
May 20, 201910,350.0010,475.0010,150.0010,250.0010,250.00433,400
May 17, 201910,250.0010,525.0010,250.0010,350.0010,350.00843,900
May 16, 201910,200.0010,300.0010,075.0010,100.0010,100.001,215,800
May 15, 201910,100.0010,300.0010,050.0010,175.0010,175.00724,400
May 14, 201910,000.0010,225.0010,000.0010,100.0010,100.001,503,100
May 13, 201910,500.0010,725.0010,225.0010,300.0010,300.00474,200
May 10, 201910,575.0010,625.0010,400.0010,500.0010,500.00862,900
May 09, 201910,900.0010,900.0010,475.0010,525.0010,525.00635,500
May 08, 201910,800.0010,825.0010,675.0010,750.0010,750.00793,100
May 07, 201910,900.0010,900.0010,625.0010,750.0010,750.00729,100
May 06, 201910,900.0010,900.0010,700.0010,900.0010,900.00396,200
May 03, 201910,650.0011,000.0010,625.0010,900.0010,900.00535,800
May 02, 201910,900.0010,900.0010,725.0010,725.0010,725.00314,100
May 01, 201910,875.0010,875.0010,875.0010,875.0010,875.00-
Apr 30, 201910,800.0011,000.0010,800.0010,875.0010,875.001,824,900
Apr 29, 201910,625.0011,000.0010,625.0010,800.0010,800.001,105,700
Apr 26, 201910,875.0010,875.0010,525.0010,625.0010,625.001,353,400
Apr 25, 201911,100.0011,200.0010,650.0010,725.0010,725.002,968,500
Apr 25, 2019224 Dividend
Apr 24, 201911,825.0011,825.0011,175.0011,200.0010,976.004,821,500
Apr 23, 201911,900.0012,000.0011,800.0011,875.0011,637.50404,000
Apr 22, 201912,175.0012,225.0011,700.0011,800.0011,564.00822,700
Apr 19, 201912,175.0012,175.0012,175.0012,175.0011,931.50-
Apr 18, 201912,400.0012,425.0012,000.0012,175.0011,931.50452,900
Apr 17, 201912,300.0012,300.0012,300.0012,300.0012,054.00-
Apr 16, 201912,300.0012,400.0012,225.0012,300.0012,054.00388,100
Apr 15, 201912,400.0012,400.0012,050.0012,300.0012,054.00378,400
Apr 12, 201912,225.0012,250.0012,100.0012,175.0011,931.50210,300
Apr 11, 201912,275.0012,350.0012,200.0012,275.0012,029.50228,300
Apr 10, 201912,400.0012,400.0012,225.0012,225.0011,980.50130,600
Apr 09, 201912,250.0012,475.0012,200.0012,450.0012,201.00383,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...