Price History - AALI

Kembali ke Company
Ticker: AALI
Company: Astra Agro Lestari Tbk
Date Open High Low Close Volume Value
07-Feb-2025 5,700.00 5,700.00 5,625.00 5,675.00 253,100 0
06-Feb-2025 5,775.00 5,775.00 5,625.00 5,675.00 584,600 0
05-Feb-2025 5,825.00 5,875.00 5,775.00 5,775.00 410,700 0
04-Feb-2025 5,850.00 5,900.00 5,800.00 5,825.00 601,200 0
03-Feb-2025 5,875.00 5,875.00 5,800.00 5,850.00 261,600 0
31-Jan-2025 5,900.00 5,900.00 5,850.00 5,875.00 201,900 0
30-Jan-2025 5,925.00 5,925.00 5,800.00 5,900.00 406,700 0
24-Jan-2025 6,000.00 6,000.00 5,925.00 5,925.00 158,700 0
23-Jan-2025 5,950.00 6,025.00 5,950.00 6,000.00 97,600 0
22-Jan-2025 5,925.00 5,975.00 5,925.00 5,975.00 196,500 0
21-Jan-2025 5,925.00 6,000.00 5,925.00 5,925.00 173,400 0
20-Jan-2025 6,025.00 6,075.00 5,950.00 5,950.00 267,700 0
17-Jan-2025 5,975.00 6,000.00 5,900.00 6,000.00 213,400 0
16-Jan-2025 6,000.00 6,025.00 5,950.00 5,975.00 300,300 0
15-Jan-2025 5,925.00 6,025.00 5,925.00 6,000.00 185,000 0
14-Jan-2025 6,025.00 6,025.00 5,900.00 5,925.00 304,100 0
13-Jan-2025 5,925.00 6,050.00 5,900.00 6,025.00 374,300 0
10-Jan-2025 5,975.00 5,975.00 5,900.00 5,925.00 267,400 0
09-Jan-2025 6,025.00 6,025.00 5,975.00 5,975.00 122,400 0
08-Jan-2025 6,075.00 6,075.00 5,975.00 6,025.00 362,000 0
07-Jan-2025 6,100.00 6,125.00 6,000.00 6,075.00 134,500 0
06-Jan-2025 6,175.00 6,175.00 6,050.00 6,100.00 229,700 0
03-Jan-2025 6,150.00 6,200.00 6,075.00 6,175.00 275,200 0
02-Jan-2025 6,200.00 6,200.00 6,100.00 6,150.00 169,300 0
30-Dec-2024 6,150.00 6,200.00 6,025.00 6,200.00 523,400 0
27-Dec-2024 5,825.00 6,150.00 5,825.00 6,150.00 555,600 0
24-Dec-2024 5,875.00 5,875.00 5,825.00 5,825.00 161,500 0
23-Dec-2024 5,850.00 5,900.00 5,800.00 5,825.00 293,700 0
20-Dec-2024 5,900.00 5,900.00 5,800.00 5,825.00 411,100 0
19-Dec-2024 6,050.00 6,050.00 5,800.00 5,900.00 924,800 0
18-Dec-2024 6,150.00 6,150.00 6,000.00 6,075.00 423,200 0
17-Dec-2024 6,150.00 6,175.00 6,125.00 6,150.00 331,200 0
16-Dec-2024 6,200.00 6,225.00 6,150.00 6,150.00 380,900 0
13-Dec-2024 6,250.00 6,250.00 6,200.00 6,200.00 211,000 0
12-Dec-2024 6,250.00 6,250.00 6,200.00 6,250.00 270,100 0
11-Dec-2024 6,275.00 6,300.00 6,225.00 6,250.00 862,800 0
10-Dec-2024 6,200.00 6,275.00 6,200.00 6,275.00 287,800 0
09-Dec-2024 6,225.00 6,300.00 6,175.00 6,200.00 330,400 0
06-Dec-2024 6,225.00 6,225.00 6,125.00 6,225.00 214,800 0
05-Dec-2024 6,250.00 6,300.00 6,125.00 6,200.00 907,300 0
04-Dec-2024 6,125.00 6,275.00 6,125.00 6,250.00 552,900 0
03-Dec-2024 6,125.00 6,250.00 6,100.00 6,125.00 400,500 0
02-Dec-2024 6,225.00 6,250.00 6,125.00 6,125.00 478,600 0
29-Nov-2024 6,250.00 6,275.00 6,200.00 6,200.00 301,800 0
28-Nov-2024 6,275.00 6,325.00 6,200.00 6,200.00 471,400 0
26-Nov-2024 6,200.00 6,375.00 6,200.00 6,275.00 914,900 0
25-Nov-2024 6,175.00 6,225.00 6,175.00 6,200.00 768,200 0
22-Nov-2024 6,150.00 6,200.00 6,150.00 6,200.00 487,000 0
21-Nov-2024 6,200.00 6,225.00 6,175.00 6,175.00 967,400 0
20-Nov-2024 6,250.00 6,275.00 6,150.00 6,200.00 955,400 0
19-Nov-2024 6,300.00 6,300.00 6,175.00 6,250.00 1,137,500 0
18-Nov-2024 6,450.00 6,500.00 6,250.00 6,300.00 1,388,100 0
15-Nov-2024 6,475.00 6,575.00 6,475.00 6,475.00 480,600 0
14-Nov-2024 6,575.00 6,600.00 6,500.00 6,500.00 892,500 0
13-Nov-2024 6,700.00 6,725.00 6,575.00 6,575.00 1,270,800 0
12-Nov-2024 6,700.00 6,725.00 6,650.00 6,700.00 408,800 0
11-Nov-2024 6,625.00 6,800.00 6,625.00 6,700.00 1,201,000 0
08-Nov-2024 6,650.00 6,675.00 6,625.00 6,625.00 456,300 0
07-Nov-2024 6,675.00 6,700.00 6,625.00 6,650.00 367,300 0
06-Nov-2024 6,700.00 6,775.00 6,675.00 6,675.00 1,037,600 0
05-Nov-2024 6,675.00 6,800.00 6,650.00 6,700.00 1,001,100 0
04-Nov-2024 6,725.00 6,750.00 6,650.00 6,675.00 715,800 0
01-Nov-2024 6,775.00 6,800.00 6,650.00 6,725.00 820,400 0
31-Oct-2024 6,650.00 6,800.00 6,650.00 6,775.00 998,700 0
30-Oct-2024 6,850.00 6,850.00 6,625.00 6,650.00 1,271,300 0
29-Oct-2024 6,700.00 6,800.00 6,700.00 6,775.00 771,400 0
28-Oct-2024 6,775.00 6,775.00 6,675.00 6,700.00 1,079,900 0
25-Oct-2024 6,950.00 6,950.00 6,775.00 6,775.00 1,282,600 0
24-Oct-2024 6,850.00 6,975.00 6,850.00 6,900.00 1,314,500 0
23-Oct-2024 6,975.00 7,050.00 6,825.00 6,825.00 3,821,300 0
22-Oct-2024 6,750.00 6,950.00 6,700.00 6,900.00 2,525,600 0
21-Oct-2024 6,775.00 6,800.00 6,700.00 6,725.00 544,400 0
18-Oct-2024 6,750.00 6,800.00 6,675.00 6,775.00 1,090,500 0
17-Oct-2024 6,600.00 6,775.00 6,600.00 6,725.00 912,500 0
16-Oct-2024 6,775.00 6,800.00 6,575.00 6,575.00 2,982,600 0
15-Oct-2024 6,825.00 6,850.00 6,725.00 6,775.00 1,079,700 0
14-Oct-2024 6,600.00 6,850.00 6,600.00 6,825.00 2,418,300 0
11-Oct-2024 6,525.00 6,600.00 6,525.00 6,575.00 378,000 0
10-Oct-2024 6,600.00 6,625.00 6,525.00 6,525.00 575,400 0
09-Oct-2024 6,650.00 6,650.00 6,575.00 6,600.00 302,800 0
08-Oct-2024 6,675.00 6,775.00 6,600.00 6,650.00 870,000 0
07-Oct-2024 6,575.00 6,725.00 6,575.00 6,700.00 715,200 0
04-Oct-2024 6,625.00 6,650.00 6,550.00 6,600.00 608,800 0
03-Oct-2024 6,725.00 6,825.00 6,625.00 6,700.00 1,262,600 0
02-Oct-2024 6,725.00 6,775.00 6,650.00 6,700.00 1,077,600 0
01-Oct-2024 6,600.00 6,725.00 6,550.00 6,725.00 653,000 0
30-Sep-2024 6,700.00 6,725.00 6,550.00 6,600.00 951,200 0
27-Sep-2024 6,775.00 6,850.00 6,675.00 6,700.00 1,342,500 0
26-Sep-2024 6,750.00 6,850.00 6,700.00 6,775.00 1,327,700 0
25-Sep-2024 6,725.00 6,825.00 6,675.00 6,725.00 1,064,700 0
24-Sep-2024 6,750.00 6,800.00 6,625.00 6,725.00 1,288,700 0
23-Sep-2024 6,675.00 6,850.00 6,675.00 6,725.00 2,728,700 0
20-Sep-2024 6,450.00 6,750.00 6,450.00 6,625.00 6,507,300 0
19-Sep-2024 6,350.00 6,500.00 6,350.00 6,475.00 1,028,700 0
18-Sep-2024 6,400.00 6,450.00 6,350.00 6,350.00 576,300 0
17-Sep-2024 6,350.00 6,450.00 6,350.00 6,400.00 507,500 0
13-Sep-2024 6,450.00 6,500.00 6,350.00 6,350.00 377,700 0
12-Sep-2024 6,325.00 6,700.00 6,325.00 6,450.00 2,251,500 0
11-Sep-2024 6,450.00 6,500.00 6,300.00 6,350.00 1,038,900 0
10-Sep-2024 6,425.00 6,525.00 6,400.00 6,450.00 658,500 0