Price History - AALI

Kembali ke Company
Ticker: AALI
Company: Astra Agro Lestari Tbk
Date Open High Low Close Volume Value
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
19-May-2026 7,200.00 7,300.00 6,750.00 6,750.00 3,773,900 0
18-May-2026 7,575.00 7,575.00 7,200.00 7,200.00 3,160,800 0
15-May-2026 7,600.00 7,600.00 7,600.00 7,600.00 0 0
14-May-2026 7,600.00 7,600.00 7,600.00 7,600.00 0 0
13-May-2026 7,750.00 7,800.00 7,600.00 7,600.00 3,317,900 0
12-May-2026 8,200.00 8,200.00 7,950.00 8,075.00 1,156,000 0
11-May-2026 8,050.00 8,250.00 8,025.00 8,200.00 1,304,700 0
08-May-2026 8,350.00 8,375.00 8,050.00 8,050.00 2,613,200 0
07-May-2026 8,450.00 8,500.00 8,300.00 8,350.00 1,806,300 0
06-May-2026 8,275.00 8,475.00 8,275.00 8,475.00 2,526,000 0
05-May-2026 8,325.00 8,375.00 8,150.00 8,200.00 1,320,800 0
04-May-2026 8,100.00 8,375.00 8,000.00 8,275.00 2,536,700 0
30-Apr-2026 8,075.00 8,150.00 7,925.00 8,100.00 2,157,900 0
29-Apr-2026 8,125.00 8,150.00 7,925.00 8,050.00 2,156,700 0
28-Apr-2026 8,350.00 8,375.00 8,025.00 8,075.00 1,920,200 0
27-Apr-2026 8,075.00 8,375.00 7,850.00 8,350.00 5,366,400 0
24-Apr-2026 8,175.00 8,175.00 7,975.00 8,100.00 3,124,800 0
23-Apr-2026 8,300.00 8,425.00 8,275.00 8,300.00 3,099,500 0
22-Apr-2026 8,400.00 8,475.00 8,275.00 8,300.00 2,467,300 0
21-Apr-2026 8,425.00 8,450.00 8,300.00 8,400.00 1,100,700 0
20-Apr-2026 8,350.00 8,500.00 8,325.00 8,400.00 2,218,500 0
17-Apr-2026 8,150.00 8,350.00 8,150.00 8,350.00 2,240,000 0
16-Apr-2026 8,125.00 8,150.00 8,050.00 8,150.00 1,129,600 0
15-Apr-2026 8,075.00 8,250.00 8,075.00 8,075.00 2,582,900 0
14-Apr-2026 7,975.00 8,200.00 7,950.00 8,075.00 3,707,100 0
13-Apr-2026 7,825.00 8,000.00 7,775.00 7,950.00 2,621,000 0
10-Apr-2026 7,825.00 7,850.00 7,800.00 7,825.00 545,200 0
09-Apr-2026 7,800.00 7,875.00 7,725.00 7,800.00 1,334,400 0
08-Apr-2026 7,675.00 7,850.00 7,625.00 7,800.00 1,107,500 0
07-Apr-2026 7,875.00 7,875.00 7,700.00 7,725.00 764,100 0
06-Apr-2026 7,775.00 7,875.00 7,700.00 7,825.00 1,108,500 0
02-Apr-2026 7,700.00 7,800.00 7,600.00 7,775.00 978,100 0
01-Apr-2026 7,600.00 7,700.00 7,550.00 7,675.00 1,476,300 0
31-Mar-2026 7,575.00 7,600.00 7,500.00 7,550.00 1,595,500 0
30-Mar-2026 7,400.00 7,550.00 7,350.00 7,550.00 1,044,200 0
27-Mar-2026 7,350.00 7,475.00 7,325.00 7,400.00 245,800 0
26-Mar-2026 7,425.00 7,500.00 7,300.00 7,350.00 456,700 0
25-Mar-2026 7,150.00 7,425.00 7,150.00 7,350.00 513,000 0
17-Mar-2026 7,200.00 7,400.00 7,200.00 7,200.00 1,047,100 0
16-Mar-2026 7,250.00 7,400.00 7,125.00 7,225.00 322,000 0
13-Mar-2026 7,250.00 7,425.00 7,225.00 7,250.00 416,500 0
12-Mar-2026 7,300.00 7,350.00 7,150.00 7,250.00 534,900 0
11-Mar-2026 7,300.00 7,400.00 7,275.00 7,275.00 451,900 0
10-Mar-2026 7,325.00 7,475.00 7,275.00 7,275.00 434,900 0
09-Mar-2026 7,400.00 7,450.00 7,150.00 7,300.00 995,300 0
06-Mar-2026 7,325.00 7,450.00 7,300.00 7,350.00 529,900 0
05-Mar-2026 7,150.00 7,425.00 7,150.00 7,325.00 481,500 0