Price History - AYLS

Kembali ke Company
Ticker: AYLS
Company: PT Arkayana Lestari Grup Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 700 0
01-Apr-2024 50.00 50.00 50.00 50.00 700 0
28-Mar-2024 50.00 50.00 50.00 50.00 2,000 0
27-Mar-2024 50.00 50.00 50.00 50.00 1,600 0
26-Mar-2024 50.00 50.00 50.00 50.00 900 0
25-Mar-2024 50.00 50.00 50.00 50.00 6,200 0
22-Mar-2024 50.00 50.00 50.00 50.00 3,700 0
21-Mar-2024 50.00 50.00 50.00 50.00 8,800 0
20-Mar-2024 50.00 50.00 50.00 50.00 6,300 0
19-Mar-2024 50.00 50.00 50.00 50.00 6,300 0
18-Mar-2024 50.00 50.00 50.00 50.00 11,400 0
15-Mar-2024 50.00 50.00 50.00 50.00 6,200 0
14-Mar-2024 50.00 50.00 50.00 50.00 11,600 0
13-Mar-2024 50.00 50.00 50.00 50.00 123,300 0
08-Mar-2024 50.00 50.00 50.00 50.00 11,000 0
07-Mar-2024 50.00 50.00 50.00 50.00 2,600 0
06-Mar-2024 50.00 50.00 50.00 50.00 35,300 0
05-Mar-2024 50.00 50.00 50.00 50.00 5,700 0
04-Mar-2024 50.00 50.00 50.00 50.00 2,200 0
01-Mar-2024 50.00 50.00 50.00 50.00 7,100 0
29-Feb-2024 50.00 50.00 50.00 50.00 112,600 0
28-Feb-2024 50.00 50.00 50.00 50.00 2,700 0
27-Feb-2024 50.00 50.00 50.00 50.00 31,400 0
26-Feb-2024 50.00 51.00 50.00 50.00 582,100 0
23-Feb-2024 50.00 53.00 50.00 50.00 4,757,000 0
22-Feb-2024 50.00 50.00 50.00 50.00 1,908,500 0
21-Feb-2024 50.00 50.00 50.00 50.00 700 0
20-Feb-2024 50.00 50.00 50.00 50.00 17,400 0
19-Feb-2024 50.00 50.00 50.00 50.00 1,300 0
16-Feb-2024 50.00 50.00 50.00 50.00 500 0
15-Feb-2024 50.00 50.00 50.00 50.00 50,400 0
13-Feb-2024 50.00 50.00 50.00 50.00 761,700 0
12-Feb-2024 50.00 50.00 50.00 50.00 4,900 0
07-Feb-2024 50.00 50.00 50.00 50.00 30,300 0
06-Feb-2024 50.00 50.00 50.00 50.00 72,700 0
05-Feb-2024 50.00 50.00 50.00 50.00 3,400 0
02-Feb-2024 50.00 50.00 50.00 50.00 7,800 0
01-Feb-2024 50.00 50.00 50.00 50.00 2,200 0
31-Jan-2024 50.00 50.00 50.00 50.00 10,500 0
30-Jan-2024 50.00 50.00 50.00 50.00 21,200 0
29-Jan-2024 50.00 50.00 50.00 50.00 4,800 0
26-Jan-2024 50.00 50.00 50.00 50.00 34,200 0
25-Jan-2024 50.00 50.00 50.00 50.00 1,500 0
24-Jan-2024 50.00 50.00 50.00 50.00 61,400 0
23-Jan-2024 50.00 50.00 50.00 50.00 3,800 0
22-Jan-2024 51.00 51.00 50.00 50.00 27,500 0
19-Jan-2024 50.00 50.00 50.00 50.00 282,200 0
18-Jan-2024 50.00 50.00 50.00 50.00 46,700 0
17-Jan-2024 50.00 50.00 50.00 50.00 55,200 0
16-Jan-2024 50.00 51.00 50.00 50.00 133,700 0
15-Jan-2024 51.00 51.00 50.00 50.00 133,800 0
12-Jan-2024 51.00 51.00 50.00 50.00 770,000 0
11-Jan-2024 50.00 51.00 50.00 51.00 940,700 0
10-Jan-2024 50.00 51.00 50.00 51.00 1,362,800 0
09-Jan-2024 52.00 52.00 50.00 50.00 2,785,800 0
08-Jan-2024 51.00 52.00 50.00 52.00 1,182,500 0
05-Jan-2024 51.00 52.00 50.00 51.00 1,510,600 0
04-Jan-2024 52.00 53.00 51.00 51.00 1,382,400 0
03-Jan-2024 52.00 53.00 51.00 52.00 2,681,100 0
02-Jan-2024 51.00 56.00 50.00 51.00 14,481,100 0
29-Dec-2023 51.00 57.00 50.00 51.00 12,460,100 0
28-Dec-2023 52.00 52.00 50.00 51.00 783,400 0
27-Dec-2023 51.00 52.00 50.00 52.00 584,500 0
22-Dec-2023 50.00 52.00 50.00 52.00 797,600 0
21-Dec-2023 68.00 72.00 50.00 52.00 5,622,800 0
20-Dec-2023 51.00 68.00 50.00 54.00 4,947,200 0
19-Dec-2023 51.00 63.00 50.00 51.00 803,800 0
18-Dec-2023 50.00 51.00 50.00 51.00 974,300 0
15-Dec-2023 50.00 51.00 50.00 50.00 1,110,200 0
14-Dec-2023 50.00 51.00 50.00 51.00 1,732,100 0
13-Dec-2023 51.00 51.00 50.00 51.00 2,169,300 0
12-Dec-2023 53.00 55.00 50.00 51.00 2,875,400 0
11-Dec-2023 54.00 55.00 54.00 55.00 482,400 0
08-Dec-2023 55.00 55.00 54.00 54.00 703,000 0
07-Dec-2023 57.00 57.00 53.00 54.00 2,050,600 0
06-Dec-2023 58.00 59.00 56.00 57.00 1,190,600 0
05-Dec-2023 58.00 58.00 57.00 57.00 389,000 0
04-Dec-2023 59.00 59.00 57.00 57.00 391,100 0
01-Dec-2023 55.00 59.00 55.00 59.00 51,900 0
30-Nov-2023 56.00 59.00 56.00 58.00 280,800 0
29-Nov-2023 57.00 59.00 57.00 58.00 667,200 0
28-Nov-2023 56.00 59.00 56.00 59.00 410,700 0
27-Nov-2023 56.00 59.00 56.00 59.00 145,100 0
24-Nov-2023 56.00 59.00 56.00 59.00 363,400 0
23-Nov-2023 56.00 60.00 56.00 59.00 411,800 0
22-Nov-2023 58.00 61.00 58.00 59.00 974,400 0
21-Nov-2023 58.00 61.00 58.00 59.00 513,400 0
20-Nov-2023 57.00 60.00 57.00 59.00 522,300 0
17-Nov-2023 56.00 60.00 56.00 58.00 411,100 0
16-Nov-2023 58.00 60.00 58.00 59.00 277,500 0
15-Nov-2023 57.00 60.00 57.00 60.00 382,100 0
14-Nov-2023 58.00 61.00 58.00 60.00 359,600 0
13-Nov-2023 59.00 62.00 59.00 61.00 375,900 0
10-Nov-2023 56.00 62.00 56.00 62.00 340,300 0
09-Nov-2023 57.00 62.00 57.00 60.00 407,700 0
08-Nov-2023 55.00 63.00 55.00 61.00 2,557,600 0
07-Nov-2023 58.00 60.00 58.00 59.00 451,800 0
06-Nov-2023 54.00 59.00 54.00 57.00 468,300 0
03-Nov-2023 56.00 60.00 56.00 58.00 913,000 0
02-Nov-2023 59.00 60.00 56.00 57.00 1,659,200 0