Price History - AYLS

Kembali ke Company
Ticker: AYLS
Company: PT Arkayana Lestari Grup Tbk
Date Open High Low Close Volume Value
04-Mar-2026 232.00 236.00 204.00 206.00 929,000 0
03-Mar-2026 196.00 230.00 196.00 220.00 1,030,000 0
02-Mar-2026 220.00 234.00 206.00 218.00 2,202,600 0
27-Feb-2026 222.00 238.00 212.00 238.00 1,590,700 0
26-Feb-2026 240.00 244.00 228.00 228.00 1,796,300 0
25-Feb-2026 242.00 250.00 228.00 240.00 1,667,800 0
24-Feb-2026 254.00 258.00 240.00 242.00 2,671,700 0
23-Feb-2026 242.00 264.00 240.00 254.00 5,068,600 0
20-Feb-2026 258.00 262.00 248.00 252.00 1,486,700 0
19-Feb-2026 264.00 264.00 254.00 256.00 1,397,400 0
18-Feb-2026 270.00 278.00 242.00 262.00 7,783,400 0
13-Feb-2026 290.00 296.00 274.00 278.00 6,857,500 0
12-Feb-2026 288.00 290.00 276.00 288.00 3,136,000 0
11-Feb-2026 284.00 292.00 282.00 286.00 3,428,200 0
10-Feb-2026 288.00 302.00 284.00 286.00 6,278,800 0
09-Feb-2026 292.00 294.00 274.00 286.00 2,972,100 0
06-Feb-2026 290.00 322.00 280.00 292.00 8,909,800 0
05-Feb-2026 282.00 304.00 280.00 290.00 6,414,100 0
04-Feb-2026 296.00 300.00 270.00 282.00 5,620,500 0
03-Feb-2026 274.00 308.00 268.00 286.00 16,232,800 0
02-Feb-2026 274.00 290.00 240.00 270.00 18,696,000 0
30-Jan-2026 224.00 272.00 200.00 266.00 13,784,900 0
29-Jan-2026 200.00 228.00 194.00 218.00 14,866,900 0
28-Jan-2026 252.00 262.00 228.00 228.00 7,732,600 0
27-Jan-2026 270.00 278.00 252.00 268.00 5,760,000 0
26-Jan-2026 258.00 300.00 256.00 272.00 28,668,900 0
23-Jan-2026 272.00 274.00 248.00 256.00 6,294,800 0
22-Jan-2026 256.00 294.00 246.00 270.00 32,059,300 0
21-Jan-2026 278.00 280.00 252.00 252.00 10,742,300 0
20-Jan-2026 302.00 304.00 270.00 278.00 22,276,700 0
19-Jan-2026 302.00 318.00 274.00 302.00 93,021,200 0
15-Jan-2026 322.00 322.00 268.00 322.00 98,865,600 0
14-Jan-2026 192.00 258.00 190.00 258.00 57,156,600 0
13-Jan-2026 204.00 208.00 183.00 192.00 8,880,400 0
12-Jan-2026 238.00 240.00 199.00 202.00 16,299,100 0
09-Jan-2026 236.00 236.00 232.00 234.00 4,206,000 0
08-Jan-2026 242.00 242.00 232.00 236.00 4,493,700 0
07-Jan-2026 246.00 246.00 220.00 220.00 5,358,700 0
06-Jan-2026 236.00 246.00 236.00 244.00 2,015,200 0
05-Jan-2026 246.00 248.00 236.00 236.00 7,086,300 0
02-Jan-2026 204.00 246.00 204.00 246.00 17,737,600 0
30-Dec-2025 226.00 226.00 226.00 226.00 4,367,000 0
29-Dec-2025 250.00 250.00 250.00 250.00 0 0
24-Dec-2025 250.00 250.00 250.00 250.00 0 0
23-Dec-2025 250.00 250.00 250.00 250.00 0 0
22-Dec-2025 250.00 250.00 250.00 250.00 0 0
19-Dec-2025 250.00 250.00 250.00 250.00 0 0
18-Dec-2025 250.00 250.00 250.00 250.00 0 0
17-Dec-2025 250.00 250.00 250.00 250.00 0 0
16-Dec-2025 250.00 250.00 250.00 250.00 0 0
15-Dec-2025 250.00 250.00 250.00 250.00 0 0
12-Dec-2025 250.00 250.00 250.00 250.00 0 0
11-Dec-2025 250.00 250.00 250.00 250.00 0 0
10-Dec-2025 250.00 250.00 250.00 250.00 0 0
09-Dec-2025 250.00 250.00 250.00 250.00 0 0
08-Dec-2025 250.00 250.00 250.00 250.00 0 0
05-Dec-2025 250.00 250.00 250.00 250.00 0 0
04-Dec-2025 250.00 250.00 250.00 250.00 0 0
03-Dec-2025 250.00 250.00 250.00 250.00 0 0
02-Dec-2025 250.00 250.00 250.00 250.00 0 0
01-Dec-2025 250.00 250.00 250.00 250.00 0 0
28-Nov-2025 250.00 250.00 250.00 250.00 0 0
27-Nov-2025 250.00 250.00 250.00 250.00 0 0
26-Nov-2025 250.00 250.00 250.00 250.00 0 0
25-Nov-2025 250.00 250.00 250.00 250.00 0 0
24-Nov-2025 250.00 250.00 250.00 250.00 0 0
21-Nov-2025 250.00 250.00 250.00 250.00 0 0
20-Nov-2025 250.00 250.00 250.00 250.00 0 0
19-Nov-2025 250.00 250.00 250.00 250.00 0 0
18-Nov-2025 250.00 250.00 250.00 250.00 0 0
17-Nov-2025 250.00 250.00 250.00 250.00 0 0
14-Nov-2025 250.00 250.00 250.00 250.00 0 0
13-Nov-2025 250.00 250.00 250.00 250.00 0 0
12-Nov-2025 250.00 250.00 250.00 250.00 0 0
11-Nov-2025 250.00 250.00 250.00 250.00 0 0
10-Nov-2025 250.00 250.00 250.00 250.00 0 0
07-Nov-2025 250.00 250.00 250.00 250.00 0 0
06-Nov-2025 250.00 250.00 250.00 250.00 0 0
05-Nov-2025 250.00 250.00 250.00 250.00 0 0
04-Nov-2025 250.00 250.00 250.00 250.00 0 0
03-Nov-2025 250.00 250.00 250.00 250.00 0 0
31-Oct-2025 250.00 250.00 250.00 250.00 0 0
30-Oct-2025 250.00 250.00 250.00 250.00 0 0
29-Oct-2025 250.00 250.00 250.00 250.00 0 0
28-Oct-2025 250.00 250.00 250.00 250.00 0 0
27-Oct-2025 250.00 250.00 250.00 250.00 0 0
24-Oct-2025 250.00 250.00 250.00 250.00 0 0
23-Oct-2025 254.00 284.00 230.00 250.00 110,101,200 0
22-Oct-2025 176.00 236.00 175.00 236.00 75,857,900 0
21-Oct-2025 182.00 196.00 173.00 175.00 16,238,800 0
20-Oct-2025 188.00 188.00 172.00 185.00 15,437,800 0
17-Oct-2025 187.00 191.00 162.00 188.00 13,936,200 0
16-Oct-2025 178.00 197.00 176.00 187.00 38,186,600 0
15-Oct-2025 242.00 242.00 206.00 206.00 23,942,800 0
14-Oct-2025 242.00 242.00 242.00 242.00 0 0
13-Oct-2025 262.00 274.00 204.00 242.00 125,932,800 0
10-Oct-2025 186.00 220.00 181.00 220.00 65,729,900 0
09-Oct-2025 145.00 163.00 131.00 163.00 38,331,400 0
08-Oct-2025 129.00 144.00 128.00 142.00 46,558,700 0
07-Oct-2025 115.00 126.00 114.00 124.00 14,181,300 0