AALI.JK - PT Astra Agro Lestari Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 201911,450.0011,550.0011,350.0011,350.0011,350.00598,000
Mar 25, 201911,775.0011,775.0011,500.0011,500.0011,500.00950,900
Mar 22, 201911,750.0011,975.0011,675.0011,800.0011,800.00521,000
Mar 21, 201912,300.0012,300.0011,775.0011,775.0011,775.001,718,200
Mar 20, 201912,200.0012,400.0012,125.0012,125.0012,125.00365,900
Mar 19, 201912,325.0012,475.0012,225.0012,225.0012,225.00199,100
Mar 18, 201912,550.0012,600.0012,350.0012,400.0012,400.00313,400
Mar 15, 201912,500.0012,550.0012,425.0012,500.0012,500.0065,800
Mar 14, 201912,600.0012,600.0012,400.0012,500.0012,500.00133,800
Mar 13, 201912,325.0012,525.0012,225.0012,525.0012,525.00397,800
Mar 12, 201912,500.0012,500.0012,250.0012,275.0012,275.00444,100
Mar 11, 201912,550.0012,700.0012,375.0012,375.0012,375.00228,800
Mar 08, 201912,600.0012,600.0012,475.0012,500.0012,500.00237,200
Mar 07, 201912,550.0012,550.0012,550.0012,550.0012,550.00-
Mar 06, 201912,650.0012,800.0012,550.0012,550.0012,550.00222,000
Mar 05, 201912,850.0012,850.0012,550.0012,625.0012,625.00214,900
Mar 04, 201912,600.0012,900.0012,600.0012,825.0012,825.00528,600
Mar 01, 201912,450.0012,700.0012,400.0012,525.0012,525.00341,600
Feb 28, 201912,650.0012,700.0012,375.0012,400.0012,400.00649,500
Feb 27, 201913,000.0013,150.0012,550.0012,600.0012,600.001,396,700
Feb 26, 201913,300.0013,425.0013,075.0013,100.0013,100.00343,700
Feb 25, 201913,600.0013,625.0013,300.0013,300.0013,300.001,174,400
Feb 22, 201913,750.0013,750.0013,600.0013,600.0013,600.00330,800
Feb 21, 201913,800.0013,825.0013,650.0013,750.0013,750.00308,400
Feb 20, 201913,900.0013,950.0013,775.0013,800.0013,800.00648,300
Feb 19, 201913,600.0013,975.0013,600.0013,900.0013,900.001,140,500
Feb 18, 201913,600.0013,800.0013,450.0013,750.0013,750.001,134,600
Feb 15, 201913,675.0013,800.0013,450.0013,600.0013,600.00841,100
Feb 14, 201913,300.0013,700.0013,300.0013,650.0013,650.00872,100
Feb 13, 201913,250.0013,475.0013,075.0013,400.0013,400.00806,600
Feb 12, 201913,450.0013,500.0012,975.0013,200.0013,200.001,469,900
Feb 11, 201913,725.0013,800.0013,450.0013,550.0013,550.00429,300
Feb 08, 201913,700.0013,800.0013,550.0013,725.0013,725.001,297,800
Feb 07, 201913,750.0013,925.0013,600.0013,625.0013,625.00704,500
Feb 06, 201913,750.0014,100.0013,700.0013,750.0013,750.00883,900
Feb 05, 201913,750.0013,750.0013,750.0013,750.0013,750.00-
Feb 04, 201914,000.0014,200.0013,700.0013,750.0013,750.00391,500
Feb 01, 201914,000.0014,175.0014,000.0014,100.0014,100.00581,600
Jan 31, 201914,000.0014,175.0013,900.0014,000.0014,000.00992,000
Jan 30, 201914,100.0014,150.0013,800.0013,975.0013,975.00756,100
Jan 29, 201914,200.0014,275.0013,925.0013,975.0013,975.002,260,200
Jan 28, 201913,700.0014,400.0013,675.0014,200.0014,200.002,270,900
Jan 25, 201913,200.0013,975.0013,200.0013,775.0013,775.002,125,100
Jan 24, 201913,350.0013,400.0013,000.0013,200.0013,200.00867,500
Jan 23, 201913,350.0013,600.0013,150.0013,300.0013,300.001,504,600
Jan 22, 201913,000.0013,425.0012,850.0013,350.0013,350.003,099,100
Jan 21, 201912,350.0013,125.0012,100.0012,875.0012,875.002,573,400
Jan 18, 201912,100.0012,550.0012,100.0012,100.0012,100.00858,000
Jan 17, 201912,350.0012,600.0012,300.0012,325.0012,325.00900,200
Jan 16, 201912,450.0012,600.0012,325.0012,350.0012,350.00206,500
Jan 15, 201912,550.0012,625.0012,400.0012,450.0012,450.00789,600
Jan 14, 201912,425.0012,675.0012,200.0012,625.0012,625.00719,400
Jan 11, 201912,400.0012,525.0012,350.0012,425.0012,425.00392,100
Jan 10, 201912,400.0012,550.0012,325.0012,425.0012,425.00815,700
Jan 09, 201912,350.0012,600.0012,325.0012,350.0012,350.00601,300
Jan 08, 201912,425.0012,425.0012,250.0012,350.0012,350.00229,200
Jan 07, 201912,200.0012,500.0012,175.0012,425.0012,425.001,241,700
Jan 04, 201912,000.0012,225.0011,950.0012,150.0012,150.00546,500
Jan 03, 201911,700.0012,225.0011,700.0012,225.0012,225.00957,800
Jan 02, 201911,625.0011,850.0011,575.0011,675.0011,675.00452,100
Jan 01, 201911,825.0011,825.0011,825.0011,825.0011,825.00-
Dec 31, 201811,825.0011,825.0011,825.0011,825.0011,825.00-
Dec 28, 201811,725.0011,850.0011,350.0011,825.0011,825.001,113,400
Dec 27, 201812,000.0012,100.0011,725.0011,725.0011,725.00404,500
Dec 26, 201812,450.0012,450.0011,825.0011,850.0011,850.00492,200
Dec 25, 201812,500.0012,500.0012,500.0012,500.0012,500.00-
Dec 24, 201812,500.0012,500.0012,500.0012,500.0012,500.00-
Dec 21, 201812,500.0012,550.0012,250.0012,500.0012,500.00544,500
Dec 20, 201812,200.0012,750.0012,200.0012,650.0012,650.001,648,200
Dec 19, 201811,950.0012,350.0011,950.0012,300.0012,300.001,675,000
Dec 18, 201811,900.0012,050.0011,725.0011,950.0011,950.00744,200
Dec 17, 201811,875.0012,100.0011,700.0011,950.0011,950.001,940,900
Dec 14, 201811,825.0011,900.0011,750.0011,875.0011,875.00284,900
Dec 13, 201811,875.0011,950.0011,800.0011,850.0011,850.00411,600
Dec 12, 201811,800.0011,950.0011,625.0011,875.0011,875.00422,100
Dec 11, 201811,700.0011,925.0011,600.0011,900.0011,900.001,103,100
Dec 10, 201811,475.0011,675.0011,425.0011,650.0011,650.00498,000
Dec 07, 201811,475.0011,600.0011,350.0011,450.0011,450.00178,800
Dec 06, 201811,650.0011,800.0011,300.0011,475.0011,475.001,192,400
Dec 05, 201811,300.0011,825.0011,075.0011,650.0011,650.001,920,100
Dec 04, 201811,625.0011,700.0011,175.0011,300.0011,300.00955,200
Dec 03, 201811,000.0011,675.0010,875.0011,625.0011,625.003,111,200
Nov 30, 201811,000.0011,050.0010,825.0010,975.0010,975.00415,100
Nov 29, 201810,875.0011,125.0010,800.0011,000.0011,000.00757,900
Nov 28, 201810,875.0010,900.0010,675.0010,775.0010,775.00299,800
Nov 27, 201810,900.0011,025.0010,600.0010,775.0010,775.00917,800
Nov 26, 201811,000.0011,175.0010,700.0010,800.0010,800.00684,200
Nov 23, 201810,650.0011,100.0010,650.0011,000.0011,000.001,933,100
Nov 22, 201810,500.0010,700.0010,375.0010,625.0010,625.001,814,300
Nov 21, 201810,650.0010,650.0010,200.0010,350.0010,350.001,075,500
Nov 20, 201810,650.0010,650.0010,650.0010,650.0010,650.00-
Nov 19, 201810,800.0010,925.0010,550.0010,650.0010,650.00533,300
Nov 16, 201810,400.0010,850.0010,400.0010,800.0010,800.00842,600
Nov 15, 201810,150.0010,500.0010,150.0010,350.0010,350.001,357,500
Nov 14, 201810,650.0010,775.0010,100.0010,100.0010,100.002,020,600
Nov 13, 201810,900.0010,925.0010,550.0010,575.0010,575.00925,000
Nov 12, 201811,150.0011,225.0010,875.0010,900.0010,900.00587,200
Nov 09, 201811,050.0011,225.0011,050.0011,225.0011,225.00543,000
Nov 08, 201811,400.0011,450.0011,025.0011,050.0011,050.001,170,100
Nov 07, 201811,650.0011,650.0011,250.0011,300.0011,300.00495,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...