Price History - AYLS

Kembali ke Company
Ticker: AYLS
Company: PT Arkayana Lestari Grup Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 61.00 61.00 58.00 58.00 1,055,700 0
31-Oct-2023 61.00 62.00 59.00 60.00 689,500 0
30-Oct-2023 62.00 63.00 59.00 61.00 1,025,500 0
27-Oct-2023 62.00 63.00 60.00 61.00 1,036,800 0
26-Oct-2023 61.00 63.00 60.00 62.00 1,988,600 0
25-Oct-2023 64.00 64.00 58.00 61.00 2,745,700 0
24-Oct-2023 63.00 64.00 63.00 64.00 912,900 0
23-Oct-2023 64.00 65.00 62.00 63.00 2,906,400 0
20-Oct-2023 63.00 68.00 62.00 64.00 15,996,400 0
19-Oct-2023 63.00 63.00 62.00 62.00 525,200 0
18-Oct-2023 63.00 64.00 62.00 63.00 1,817,600 0
17-Oct-2023 63.00 65.00 62.00 62.00 2,848,300 0
16-Oct-2023 64.00 64.00 61.00 63.00 1,483,100 0
13-Oct-2023 63.00 65.00 62.00 63.00 2,352,000 0
12-Oct-2023 62.00 66.00 62.00 63.00 2,685,400 0
11-Oct-2023 64.00 64.00 62.00 63.00 444,100 0
10-Oct-2023 63.00 64.00 62.00 63.00 2,156,500 0
09-Oct-2023 63.00 65.00 62.00 63.00 1,374,200 0
06-Oct-2023 63.00 64.00 62.00 63.00 782,000 0
05-Oct-2023 61.00 65.00 60.00 62.00 1,859,700 0
04-Oct-2023 63.00 63.00 61.00 61.00 1,938,100 0
03-Oct-2023 64.00 65.00 62.00 63.00 2,264,300 0
02-Oct-2023 64.00 65.00 63.00 65.00 609,400 0
29-Sep-2023 64.00 66.00 63.00 63.00 618,100 0
27-Sep-2023 64.00 66.00 63.00 64.00 1,867,600 0
26-Sep-2023 65.00 66.00 63.00 63.00 1,184,000 0
25-Sep-2023 63.00 67.00 63.00 64.00 2,908,200 0
22-Sep-2023 63.00 64.00 61.00 63.00 1,398,100 0
21-Sep-2023 65.00 68.00 60.00 62.00 5,980,700 0
20-Sep-2023 61.00 72.00 60.00 68.00 11,244,500 0
19-Sep-2023 62.00 62.00 60.00 61.00 823,800 0
18-Sep-2023 63.00 63.00 61.00 62.00 429,400 0
15-Sep-2023 63.00 63.00 60.00 63.00 1,467,800 0
14-Sep-2023 64.00 64.00 62.00 64.00 447,100 0
13-Sep-2023 64.00 64.00 63.00 64.00 602,700 0
12-Sep-2023 65.00 65.00 63.00 63.00 674,000 0
11-Sep-2023 64.00 65.00 63.00 65.00 519,500 0
08-Sep-2023 65.00 65.00 63.00 64.00 71,600 0
07-Sep-2023 64.00 65.00 63.00 65.00 619,500 0
06-Sep-2023 65.00 65.00 64.00 65.00 500,200 0
05-Sep-2023 65.00 65.00 61.00 65.00 2,642,400 0
04-Sep-2023 65.00 65.00 63.00 64.00 768,300 0
01-Sep-2023 65.00 66.00 63.00 65.00 2,055,900 0
31-Aug-2023 66.00 66.00 64.00 65.00 627,100 0
30-Aug-2023 65.00 66.00 64.00 65.00 690,800 0
29-Aug-2023 66.00 66.00 64.00 64.00 1,085,300 0