Price History - AALI

Kembali ke Company
Ticker: AALI
Company: Astra Agro Lestari Tbk
Date Open High Low Close Volume Value
09-Oct-2026 8,250.00 8,425.00 8,100.00 8,400.00 1,885,500 0
08-Oct-2026 8,525.00 8,550.00 8,300.00 8,425.00 2,896,800 0
07-Oct-2026 8,525.00 8,575.00 8,450.00 8,575.00 1,373,300 0
06-Oct-2026 8,400.00 8,525.00 8,275.00 8,525.00 2,038,700 0
05-Oct-2026 8,250.00 8,400.00 8,125.00 8,400.00 2,269,900 0
02-Oct-2026 7,925.00 8,325.00 7,875.00 8,250.00 2,493,500 0
01-Oct-2026 8,025.00 8,100.00 7,775.00 7,900.00 3,165,600 0
30-Sep-2026 7,800.00 8,050.00 7,800.00 8,000.00 2,211,800 0
29-Sep-2026 7,825.00 7,850.00 7,675.00 7,800.00 3,202,100 0
28-Sep-2026 7,850.00 7,875.00 7,775.00 7,825.00 1,128,000 0
25-Sep-2026 7,775.00 7,950.00 7,775.00 7,850.00 674,600 0
24-Sep-2026 7,875.00 7,925.00 7,700.00 7,775.00 3,312,000 0
23-Sep-2026 7,850.00 7,950.00 7,800.00 7,850.00 2,770,800 0
22-Sep-2026 8,350.00 8,450.00 7,825.00 7,850.00 8,097,300 0
21-Sep-2026 8,550.00 8,650.00 8,275.00 8,350.00 2,111,500 0
18-Sep-2026 8,650.00 8,775.00 8,400.00 8,600.00 2,999,800 0
17-Sep-2026 8,625.00 8,700.00 8,575.00 8,675.00 1,857,900 0
16-Sep-2026 8,475.00 8,625.00 8,450.00 8,625.00 2,577,900 0
15-Sep-2026 8,500.00 8,525.00 8,400.00 8,475.00 561,200 0
14-Sep-2026 8,600.00 8,625.00 8,400.00 8,450.00 1,088,100 0
11-Sep-2026 8,425.00 8,650.00 8,400.00 8,600.00 2,300,800 0
10-Sep-2026 8,600.00 8,700.00 8,425.00 8,425.00 2,086,800 0
09-Sep-2026 8,500.00 8,675.00 8,475.00 8,600.00 1,609,900 0
08-Sep-2026 8,375.00 8,525.00 8,325.00 8,525.00 855,900 0
07-Sep-2026 8,525.00 8,525.00 8,325.00 8,375.00 1,101,800 0
04-Sep-2026 8,575.00 8,700.00 8,375.00 8,550.00 2,426,800 0
03-Sep-2026 8,400.00 8,600.00 8,275.00 8,575.00 3,449,500 0
02-Sep-2026 8,400.00 8,450.00 8,300.00 8,375.00 1,776,500 0
01-Sep-2026 8,050.00 8,425.00 8,050.00 8,400.00 2,664,400 0
31-Aug-2026 8,000.00 8,150.00 8,000.00 8,050.00 1,788,500 0
28-Aug-2026 8,000.00 8,000.00 7,900.00 7,975.00 546,500 0
27-Aug-2026 7,725.00 8,000.00 7,700.00 8,000.00 781,600 0
26-Aug-2026 7,950.00 8,000.00 7,825.00 7,825.00 1,347,600 0
25-Aug-2026 8,000.00 8,000.00 8,000.00 8,000.00 0 0
24-Aug-2026 7,900.00 8,075.00 7,825.00 8,000.00 3,744,900 0
21-Aug-2026 8,000.00 8,025.00 7,900.00 7,900.00 1,169,100 0
20-Aug-2026 7,750.00 8,025.00 7,750.00 8,000.00 2,770,700 0
19-Aug-2026 7,700.00 7,800.00 7,550.00 7,750.00 1,417,600 0
18-Aug-2026 7,475.00 7,700.00 7,375.00 7,700.00 1,546,900 0
14-Aug-2026 7,175.00 7,475.00 7,150.00 7,475.00 1,450,900 0
13-Aug-2026 7,200.00 7,225.00 7,100.00 7,175.00 1,245,200 0
12-Aug-2026 7,200.00 7,225.00 7,100.00 7,175.00 910,500 0
11-Aug-2026 7,200.00 7,225.00 7,075.00 7,200.00 2,507,600 0
10-Aug-2026 7,350.00 7,375.00 7,200.00 7,200.00 1,422,900 0
07-Aug-2026 7,150.00 7,325.00 7,150.00 7,325.00 948,300 0
06-Aug-2026 7,100.00 7,225.00 7,050.00 7,150.00 1,176,400 0
05-Aug-2026 7,300.00 7,300.00 7,100.00 7,100.00 911,100 0
04-Aug-2026 7,075.00 7,250.00 7,000.00 7,200.00 1,472,600 0
03-Aug-2026 6,900.00 7,175.00 6,825.00 7,050.00 2,232,900 0
31-Jul-2026 6,875.00 6,975.00 6,775.00 6,875.00 1,345,200 0
30-Jul-2026 6,675.00 6,925.00 6,675.00 6,875.00 2,126,800 0
29-Jul-2026 6,575.00 6,600.00 6,450.00 6,500.00 1,021,800 0
28-Jul-2026 6,500.00 6,575.00 6,475.00 6,550.00 466,500 0
27-Jul-2026 6,500.00 6,575.00 6,425.00 6,575.00 1,176,800 0
24-Jul-2026 6,650.00 6,675.00 6,475.00 6,525.00 1,072,300 0
23-Jul-2026 6,475.00 6,700.00 6,450.00 6,650.00 2,312,800 0
22-Jul-2026 6,575.00 6,575.00 6,400.00 6,475.00 732,300 0
21-Jul-2026 6,525.00 6,550.00 6,450.00 6,500.00 931,400 0
20-Jul-2026 6,450.00 6,550.00 6,450.00 6,525.00 835,400 0
17-Jul-2026 6,425.00 6,450.00 6,375.00 6,450.00 693,500 0
16-Jul-2026 6,300.00 6,425.00 6,300.00 6,425.00 414,900 0
15-Jul-2026 6,350.00 6,350.00 6,275.00 6,300.00 468,100 0
14-Jul-2026 6,350.00 6,450.00 6,300.00 6,300.00 694,200 0
13-Jul-2026 6,325.00 6,375.00 6,275.00 6,300.00 698,400 0
10-Jul-2026 6,225.00 6,450.00 6,225.00 6,300.00 1,779,300 0
09-Jul-2026 6,150.00 6,200.00 6,025.00 6,200.00 2,261,800 0
08-Jul-2026 6,100.00 6,225.00 6,050.00 6,150.00 1,169,200 0
07-Jul-2026 6,075.00 6,175.00 6,050.00 6,075.00 653,300 0
06-Jul-2026 6,050.00 6,150.00 6,000.00 6,025.00 574,700 0
03-Jul-2026 5,975.00 6,075.00 5,975.00 6,025.00 716,500 0
02-Jul-2026 5,975.00 6,100.00 5,950.00 5,975.00 906,200 0
01-Jul-2026 6,000.00 6,025.00 5,925.00 5,975.00 770,600 0
30-Jun-2026 5,975.00 6,050.00 5,875.00 5,950.00 1,673,000 0
29-Jun-2026 5,875.00 6,100.00 5,875.00 5,975.00 1,343,900 0
26-Jun-2026 6,100.00 6,100.00 5,850.00 5,875.00 3,325,500 0
25-Jun-2026 6,075.00 6,150.00 6,025.00 6,050.00 1,238,200 0
24-Jun-2026 6,150.00 6,200.00 6,025.00 6,100.00 2,037,100 0
23-Jun-2026 6,125.00 6,200.00 6,075.00 6,150.00 1,862,300 0
22-Jun-2026 6,350.00 6,350.00 6,075.00 6,125.00 1,328,700 0
19-Jun-2026 6,200.00 6,250.00 6,125.00 6,175.00 980,900 0
18-Jun-2026 6,275.00 6,300.00 6,100.00 6,200.00 1,593,400 0
17-Jun-2026 6,225.00 6,325.00 6,125.00 6,200.00 2,862,700 0
15-Jun-2026 6,200.00 6,300.00 6,075.00 6,100.00 6,781,800 0
12-Jun-2026 6,075.00 6,325.00 6,025.00 6,175.00 3,068,700 0
11-Jun-2026 6,200.00 6,325.00 6,025.00 6,050.00 2,356,000 0
10-Jun-2026 6,025.00 6,325.00 5,975.00 6,175.00 2,328,700 0
09-Jun-2026 5,900.00 6,100.00 5,825.00 6,025.00 3,009,900 0
08-Jun-2026 6,300.00 6,300.00 5,900.00 5,900.00 3,047,000 0
05-Jun-2026 6,475.00 6,525.00 6,300.00 6,375.00 4,265,100 0
04-Jun-2026 6,600.00 6,600.00 6,100.00 6,275.00 3,518,500 0
03-Jun-2026 6,800.00 6,825.00 6,525.00 6,650.00 4,212,500 0
02-Jun-2026 6,550.00 6,875.00 6,475.00 6,825.00 3,597,200 0
29-May-2026 6,650.00 6,850.00 6,475.00 6,475.00 15,485,100 0
28-May-2026 6,575.00 6,575.00 6,575.00 6,575.00 0 0
27-May-2026 6,575.00 6,575.00 6,575.00 6,575.00 0 0
26-May-2026 6,525.00 6,650.00 6,500.00 6,575.00 2,759,900 0
25-May-2026 6,600.00 6,650.00 6,400.00 6,525.00 1,640,000 0
22-May-2026 6,500.00 6,675.00 6,275.00 6,600.00 4,181,500 0
21-May-2026 6,750.00 6,775.00 6,400.00 6,525.00 4,531,700 0
20-May-2026 6,750.00 7,375.00 6,400.00 6,750.00 9,157,400 0