Price History - AALI

Kembali ke Company
Ticker: AALI
Company: Astra Agro Lestari Tbk
Date Open High Low Close Volume Value
19-Jan-2024 7,050.00 7,100.00 6,975.00 7,050.00 1,219,600 0
18-Jan-2024 7,150.00 7,150.00 7,050.00 7,050.00 631,000 0
17-Jan-2024 7,175.00 7,175.00 7,075.00 7,150.00 684,900 0
16-Jan-2024 7,200.00 7,200.00 7,125.00 7,150.00 435,200 0
15-Jan-2024 7,150.00 7,200.00 7,125.00 7,175.00 227,800 0
12-Jan-2024 7,100.00 7,200.00 7,100.00 7,125.00 226,500 0
11-Jan-2024 7,200.00 7,200.00 7,150.00 7,150.00 466,800 0
10-Jan-2024 7,150.00 7,200.00 7,125.00 7,150.00 771,400 0
09-Jan-2024 7,200.00 7,200.00 7,100.00 7,125.00 531,500 0
08-Jan-2024 7,150.00 7,175.00 7,100.00 7,125.00 522,700 0
05-Jan-2024 7,150.00 7,175.00 7,100.00 7,100.00 519,500 0
04-Jan-2024 7,150.00 7,175.00 7,125.00 7,150.00 426,200 0
03-Jan-2024 7,125.00 7,175.00 7,075.00 7,125.00 392,100 0
02-Jan-2024 7,050.00 7,150.00 7,025.00 7,100.00 714,000 0
29-Dec-2023 7,075.00 7,075.00 7,025.00 7,025.00 369,900 0
28-Dec-2023 7,000.00 7,075.00 7,000.00 7,050.00 646,200 0
27-Dec-2023 7,075.00 7,075.00 7,000.00 7,025.00 311,100 0
22-Dec-2023 7,075.00 7,075.00 7,000.00 7,025.00 492,200 0
21-Dec-2023 7,075.00 7,100.00 7,000.00 7,025.00 497,300 0
20-Dec-2023 7,075.00 7,125.00 7,050.00 7,075.00 333,200 0
19-Dec-2023 7,025.00 7,075.00 7,025.00 7,075.00 304,200 0
18-Dec-2023 7,050.00 7,100.00 7,025.00 7,025.00 448,700 0
15-Dec-2023 7,075.00 7,150.00 7,025.00 7,050.00 623,800 0
14-Dec-2023 7,125.00 7,125.00 7,025.00 7,050.00 408,500 0
13-Dec-2023 7,050.00 7,150.00 7,025.00 7,075.00 577,400 0
12-Dec-2023 7,050.00 7,075.00 7,025.00 7,050.00 906,800 0
11-Dec-2023 7,075.00 7,075.00 7,025.00 7,050.00 810,400 0
08-Dec-2023 7,100.00 7,100.00 7,050.00 7,075.00 527,900 0
07-Dec-2023 7,075.00 7,100.00 7,025.00 7,050.00 639,700 0
06-Dec-2023 7,100.00 7,125.00 7,050.00 7,075.00 674,900 0
05-Dec-2023 7,125.00 7,175.00 7,075.00 7,075.00 684,400 0
04-Dec-2023 7,475.00 7,475.00 7,125.00 7,125.00 1,645,800 0
01-Dec-2023 7,600.00 7,600.00 7,275.00 7,475.00 1,326,200 0
30-Nov-2023 7,175.00 7,600.00 7,150.00 7,600.00 3,248,500 0
29-Nov-2023 7,225.00 7,250.00 7,175.00 7,175.00 340,200 0
28-Nov-2023 7,150.00 7,300.00 7,125.00 7,225.00 993,200 0
27-Nov-2023 7,025.00 7,150.00 7,000.00 7,125.00 750,000 0
24-Nov-2023 7,025.00 7,050.00 7,000.00 7,025.00 348,200 0
23-Nov-2023 6,975.00 7,050.00 6,975.00 7,025.00 388,600 0
22-Nov-2023 7,050.00 7,050.00 7,000.00 7,000.00 316,300 0
21-Nov-2023 7,050.00 7,050.00 7,000.00 7,025.00 249,200 0
20-Nov-2023 7,075.00 7,075.00 7,000.00 7,025.00 277,400 0
17-Nov-2023 7,025.00 7,075.00 7,025.00 7,025.00 329,800 0
16-Nov-2023 7,025.00 7,075.00 7,000.00 7,025.00 263,200 0
15-Nov-2023 7,050.00 7,075.00 7,025.00 7,025.00 333,900 0
14-Nov-2023 6,975.00 7,050.00 6,975.00 7,025.00 613,500 0
13-Nov-2023 7,050.00 7,075.00 6,975.00 7,000.00 156,200 0
10-Nov-2023 7,025.00 7,025.00 6,975.00 7,000.00 170,700 0
09-Nov-2023 7,000.00 7,050.00 7,000.00 7,025.00 165,100 0
08-Nov-2023 7,050.00 7,075.00 6,975.00 7,000.00 366,900 0
07-Nov-2023 7,075.00 7,075.00 7,025.00 7,025.00 249,800 0
06-Nov-2023 7,075.00 7,100.00 7,050.00 7,075.00 324,100 0
03-Nov-2023 7,050.00 7,125.00 7,050.00 7,075.00 227,500 0
02-Nov-2023 7,000.00 7,100.00 7,000.00 7,050.00 482,200 0
01-Nov-2023 7,075.00 7,075.00 6,975.00 7,000.00 361,500 0
31-Oct-2023 7,050.00 7,075.00 6,950.00 7,050.00 803,800 0
30-Oct-2023 7,100.00 7,100.00 7,000.00 7,000.00 383,800 0
27-Oct-2023 7,075.00 7,100.00 7,000.00 7,075.00 396,500 0
26-Oct-2023 7,025.00 7,100.00 7,000.00 7,050.00 687,600 0
25-Oct-2023 7,100.00 7,150.00 7,000.00 7,025.00 801,700 0
24-Oct-2023 7,050.00 7,100.00 7,000.00 7,100.00 227,700 0
23-Oct-2023 7,025.00 7,125.00 7,000.00 7,050.00 1,001,300 0
20-Oct-2023 7,100.00 7,125.00 7,025.00 7,075.00 327,700 0
19-Oct-2023 7,175.00 7,175.00 7,025.00 7,100.00 1,188,600 0
18-Oct-2023 7,200.00 7,300.00 7,000.00 7,000.00 2,826,800 0
17-Oct-2023 7,200.00 7,250.00 7,175.00 7,200.00 322,000 0
16-Oct-2023 7,250.00 7,300.00 7,175.00 7,200.00 725,200 0
13-Oct-2023 7,250.00 7,300.00 7,250.00 7,250.00 303,700 0
12-Oct-2023 7,350.00 7,350.00 7,225.00 7,250.00 1,063,500 0
11-Oct-2023 7,425.00 7,425.00 7,350.00 7,350.00 233,500 0
10-Oct-2023 7,275.00 7,400.00 7,250.00 7,375.00 554,300 0
09-Oct-2023 7,325.00 7,350.00 7,250.00 7,275.00 1,232,500 0
06-Oct-2023 7,375.00 7,425.00 7,350.00 7,350.00 835,100 0
05-Oct-2023 7,400.00 7,425.00 7,350.00 7,350.00 1,209,800 0
04-Oct-2023 7,450.00 7,475.00 7,375.00 7,375.00 830,500 0
03-Oct-2023 7,500.00 7,500.00 7,425.00 7,450.00 364,300 0
02-Oct-2023 7,525.00 7,550.00 7,425.00 7,500.00 692,000 0
29-Sep-2023 7,575.00 7,675.00 7,500.00 7,500.00 1,192,100 0
27-Sep-2023 7,575.00 7,675.00 7,525.00 7,575.00 935,600 0
26-Sep-2023 7,750.00 7,850.00 7,575.00 7,575.00 1,394,800 0
25-Sep-2023 7,575.00 7,850.00 7,525.00 7,750.00 2,487,600 0
22-Sep-2023 7,450.00 7,600.00 7,425.00 7,550.00 1,119,000 0
21-Sep-2023 7,450.00 7,450.00 7,400.00 7,400.00 555,500 0
20-Sep-2023 7,450.00 7,475.00 7,350.00 7,400.00 568,600 0
19-Sep-2023 7,550.00 7,550.00 7,400.00 7,425.00 580,900 0
18-Sep-2023 7,575.00 7,600.00 7,500.00 7,525.00 581,400 0
15-Sep-2023 7,500.00 7,575.00 7,500.00 7,575.00 676,900 0
14-Sep-2023 7,475.00 7,500.00 7,450.00 7,475.00 322,400 0
13-Sep-2023 7,450.00 7,500.00 7,425.00 7,450.00 330,400 0
12-Sep-2023 7,500.00 7,500.00 7,425.00 7,425.00 445,300 0
11-Sep-2023 7,450.00 7,500.00 7,450.00 7,475.00 323,200 0
08-Sep-2023 7,550.00 7,575.00 7,425.00 7,450.00 1,333,800 0
07-Sep-2023 7,600.00 7,650.00 7,525.00 7,550.00 629,400 0
06-Sep-2023 7,650.00 7,725.00 7,600.00 7,650.00 460,700 0
05-Sep-2023 7,650.00 7,675.00 7,625.00 7,675.00 377,500 0
04-Sep-2023 7,650.00 7,675.00 7,625.00 7,650.00 355,900 0
01-Sep-2023 7,600.00 7,675.00 7,600.00 7,650.00 201,900 0
31-Aug-2023 7,625.00 7,675.00 7,600.00 7,600.00 445,300 0
30-Aug-2023 7,675.00 7,675.00 7,600.00 7,600.00 544,700 0
29-Aug-2023 7,750.00 7,750.00 7,600.00 7,675.00 868,000 0