Price History - AYLS

Kembali ke Company
Ticker: AYLS
Company: PT Arkayana Lestari Grup Tbk
Date Open High Low Close Volume Value
13-Oct-2021 210.00 210.00 208.00 208.00 741,100 0
12-Oct-2021 222.00 222.00 222.00 222.00 1,550,200 0
11-Oct-2021 238.00 238.00 238.00 238.00 0 0
08-Oct-2021 238.00 238.00 238.00 238.00 0 0
07-Oct-2021 238.00 238.00 238.00 238.00 0 0
06-Oct-2021 238.00 238.00 238.00 238.00 0 0
05-Oct-2021 238.00 238.00 238.00 238.00 0 0
04-Oct-2021 238.00 238.00 238.00 238.00 0 0
01-Oct-2021 238.00 238.00 238.00 238.00 0 0
30-Sep-2021 238.00 238.00 238.00 238.00 0 0
29-Sep-2021 238.00 238.00 238.00 238.00 0 0
28-Sep-2021 238.00 238.00 238.00 238.00 0 0
27-Sep-2021 216.00 246.00 202.00 238.00 264,624,300 0
24-Sep-2021 230.00 242.00 214.00 216.00 48,477,900 0
23-Sep-2021 220.00 258.00 206.00 230.00 333,079,100 0
22-Sep-2021 220.00 220.00 220.00 220.00 0 0
21-Sep-2021 212.00 248.00 196.00 220.00 391,562,900 0
20-Sep-2021 161.00 210.00 159.00 210.00 668,070,100 0
17-Sep-2021 134.00 180.00 132.00 159.00 527,799,900 0
16-Sep-2021 136.00 140.00 131.00 134.00 44,211,500 0
15-Sep-2021 135.00 142.00 129.00 133.00 84,636,900 0
14-Sep-2021 138.00 141.00 129.00 135.00 41,984,000 0
13-Sep-2021 126.00 146.00 125.00 138.00 195,027,500 0
10-Sep-2021 128.00 137.00 120.00 125.00 79,513,000 0
09-Sep-2021 128.00 144.00 122.00 125.00 83,580,500 0
08-Sep-2021 142.00 149.00 131.00 131.00 83,420,800 0
07-Sep-2021 133.00 154.00 130.00 140.00 282,255,600 0
06-Sep-2021 101.00 136.00 95.00 130.00 512,064,500 0
03-Sep-2021 106.00 137.00 98.00 102.00 401,019,600 0
02-Sep-2021 79.00 105.00 79.00 105.00 448,563,100 0
01-Sep-2021 72.00 79.00 70.00 78.00 29,426,300 0
31-Aug-2021 71.00 78.00 69.00 72.00 30,396,000 0
30-Aug-2021 72.00 75.00 70.00 71.00 7,807,500 0
27-Aug-2021 77.00 82.00 72.00 72.00 36,606,600 0
26-Aug-2021 71.00 86.00 68.00 76.00 113,908,700 0
25-Aug-2021 68.00 76.00 65.00 70.00 48,429,600 0
24-Aug-2021 62.00 84.00 62.00 67.00 124,964,800 0
23-Aug-2021 64.00 65.00 62.00 63.00 4,715,800 0
20-Aug-2021 62.00 67.00 60.00 63.00 9,395,400 0
19-Aug-2021 65.00 65.00 60.00 62.00 5,003,200 0
18-Aug-2021 64.00 75.00 62.00 63.00 26,722,200 0
16-Aug-2021 63.00 67.00 62.00 64.00 3,958,800 0
13-Aug-2021 64.00 66.00 61.00 63.00 2,836,600 0
12-Aug-2021 67.00 68.00 63.00 64.00 3,408,400 0
10-Aug-2021 70.00 78.00 65.00 66.00 34,551,100 0
09-Aug-2021 67.00 67.00 64.00 65.00 3,756,400 0
06-Aug-2021 68.00 69.00 67.00 67.00 1,867,700 0
05-Aug-2021 69.00 69.00 67.00 68.00 2,611,400 0
04-Aug-2021 70.00 70.00 67.00 68.00 1,781,900 0
03-Aug-2021 67.00 69.00 67.00 69.00 1,979,600 0
02-Aug-2021 68.00 69.00 66.00 68.00 1,336,700 0
30-Jul-2021 70.00 70.00 68.00 68.00 1,235,700 0
29-Jul-2021 69.00 71.00 67.00 69.00 1,071,100 0
28-Jul-2021 68.00 74.00 67.00 69.00 3,992,300 0
27-Jul-2021 70.00 71.00 68.00 69.00 2,739,400 0
26-Jul-2021 74.00 75.00 70.00 70.00 4,974,000 0
23-Jul-2021 69.00 80.00 69.00 72.00 42,979,400 0
22-Jul-2021 66.00 69.00 66.00 69.00 1,192,800 0
21-Jul-2021 66.00 69.00 66.00 67.00 1,877,900 0
19-Jul-2021 65.00 69.00 65.00 68.00 1,838,700 0
16-Jul-2021 66.00 71.00 66.00 69.00 1,372,300 0
15-Jul-2021 67.00 72.00 67.00 70.00 3,619,300 0
14-Jul-2021 66.00 68.00 66.00 67.00 2,649,600 0
13-Jul-2021 65.00 70.00 65.00 67.00 1,870,300 0
12-Jul-2021 71.00 71.00 68.00 69.00 1,861,200 0
09-Jul-2021 70.00 72.00 67.00 71.00 4,000,200 0
08-Jul-2021 66.00 75.00 66.00 70.00 6,473,700 0
07-Jul-2021 65.00 77.00 64.00 70.00 16,490,200 0
06-Jul-2021 63.00 68.00 63.00 66.00 6,407,100 0
05-Jul-2021 67.00 70.00 66.00 67.00 2,669,600 0
02-Jul-2021 69.00 70.00 67.00 68.00 2,727,800 0
01-Jul-2021 73.00 74.00 67.00 69.00 7,406,700 0
30-Jun-2021 73.00 78.00 70.00 72.00 9,017,500 0
29-Jun-2021 75.00 75.00 72.00 73.00 3,309,000 0
28-Jun-2021 78.00 82.00 75.00 76.00 6,648,400 0
25-Jun-2021 77.00 81.00 77.00 77.00 3,564,900 0
24-Jun-2021 82.00 83.00 80.00 80.00 2,206,900 0
23-Jun-2021 80.00 84.00 80.00 82.00 6,722,800 0
22-Jun-2021 77.00 87.00 75.00 80.00 24,878,800 0
21-Jun-2021 81.00 82.00 76.00 77.00 8,642,600 0