Price History - AYLS

Kembali ke Company
Ticker: AYLS
Company: PT Arkayana Lestari Grup Tbk
Date Open High Low Close Volume Value
28-Aug-2023 65.00 67.00 63.00 66.00 1,865,700 0
25-Aug-2023 64.00 65.00 63.00 64.00 1,398,800 0
24-Aug-2023 66.00 67.00 61.00 64.00 3,096,700 0
23-Aug-2023 65.00 67.00 65.00 65.00 1,701,800 0
22-Aug-2023 64.00 66.00 64.00 65.00 1,988,900 0
21-Aug-2023 66.00 67.00 65.00 66.00 2,033,600 0
18-Aug-2023 67.00 67.00 66.00 67.00 447,300 0
16-Aug-2023 66.00 68.00 66.00 67.00 2,450,800 0
15-Aug-2023 67.00 68.00 66.00 67.00 1,541,100 0
14-Aug-2023 69.00 69.00 66.00 67.00 3,433,800 0
11-Aug-2023 69.00 70.00 68.00 69.00 1,458,500 0
10-Aug-2023 71.00 71.00 68.00 70.00 3,420,100 0
09-Aug-2023 70.00 71.00 69.00 70.00 2,013,900 0
08-Aug-2023 70.00 71.00 68.00 69.00 1,477,100 0
07-Aug-2023 70.00 71.00 70.00 70.00 778,200 0
04-Aug-2023 71.00 72.00 70.00 70.00 1,347,100 0
03-Aug-2023 70.00 72.00 69.00 71.00 2,334,400 0
02-Aug-2023 74.00 74.00 69.00 69.00 9,587,900 0
01-Aug-2023 68.00 75.00 68.00 75.00 17,401,600 0
31-Jul-2023 70.00 71.00 68.00 69.00 2,136,200 0
28-Jul-2023 71.00 71.00 69.00 70.00 2,326,700 0
27-Jul-2023 69.00 72.00 69.00 70.00 2,732,800 0
26-Jul-2023 69.00 72.00 69.00 70.00 1,421,900 0
25-Jul-2023 67.00 71.00 67.00 71.00 1,212,000 0
24-Jul-2023 69.00 72.00 67.00 70.00 4,600,000 0
21-Jul-2023 70.00 73.00 66.00 70.00 4,331,600 0
20-Jul-2023 72.00 73.00 71.00 72.00 2,520,800 0
18-Jul-2023 71.00 73.00 71.00 72.00 2,055,700 0
17-Jul-2023 71.00 73.00 71.00 72.00 3,625,200 0
14-Jul-2023 78.00 81.00 69.00 71.00 25,815,200 0
13-Jul-2023 71.00 77.00 71.00 76.00 12,684,100 0
12-Jul-2023 71.00 73.00 70.00 71.00 4,559,100 0
11-Jul-2023 71.00 72.00 70.00 71.00 3,260,400 0
10-Jul-2023 74.00 76.00 70.00 71.00 15,008,600 0
07-Jul-2023 70.00 76.00 67.00 73.00 24,370,900 0
06-Jul-2023 72.00 72.00 70.00 70.00 8,489,400 0
05-Jul-2023 74.00 74.00 68.00 70.00 6,625,600 0
04-Jul-2023 79.00 79.00 68.00 69.00 7,352,400 0
03-Jul-2023 88.00 88.00 71.00 71.00 42,881,800 0
27-Jun-2023 66.00 84.00 64.00 82.00 41,472,800 0
26-Jun-2023 65.00 68.00 64.00 66.00 8,502,300 0
23-Jun-2023 59.00 69.00 59.00 64.00 9,497,000 0
22-Jun-2023 75.00 85.00 66.00 69.00 65,458,200 0
21-Jun-2023 60.00 77.00 60.00 73.00 50,624,200 0
20-Jun-2023 64.00 66.00 63.00 63.00 2,693,200 0
19-Jun-2023 67.00 67.00 64.00 66.00 1,261,300 0
16-Jun-2023 65.00 66.00 64.00 66.00 2,091,400 0
15-Jun-2023 63.00 66.00 63.00 65.00 2,339,300 0
14-Jun-2023 68.00 68.00 60.00 63.00 6,723,500 0
13-Jun-2023 66.00 68.00 63.00 67.00 6,239,700 0
12-Jun-2023 67.00 68.00 65.00 65.00 5,145,400 0
09-Jun-2023 68.00 69.00 65.00 67.00 4,830,500 0
08-Jun-2023 66.00 70.00 66.00 68.00 1,898,100 0
07-Jun-2023 68.00 78.00 67.00 68.00 32,181,500 0
06-Jun-2023 67.00 72.00 66.00 70.00 10,471,900 0
05-Jun-2023 65.00 69.00 63.00 67.00 3,801,100 0
31-May-2023 71.00 72.00 67.00 67.00 9,955,200 0
30-May-2023 72.00 75.00 70.00 71.00 18,599,900 0
29-May-2023 73.00 73.00 71.00 71.00 3,186,400 0
26-May-2023 73.00 74.00 72.00 73.00 2,190,500 0
25-May-2023 71.00 75.00 71.00 73.00 9,013,800 0
24-May-2023 72.00 74.00 71.00 72.00 2,930,900 0
23-May-2023 73.00 74.00 71.00 72.00 2,080,300 0
22-May-2023 72.00 75.00 71.00 73.00 3,995,300 0
19-May-2023 68.00 75.00 68.00 72.00 13,401,300 0
17-May-2023 73.00 75.00 73.00 73.00 5,620,500 0
16-May-2023 85.00 102.00 78.00 78.00 58,122,600 0
15-May-2023 67.00 87.00 67.00 83.00 40,782,000 0
12-May-2023 73.00 75.00 71.00 71.00 5,192,600 0
11-May-2023 67.00 72.00 67.00 72.00 2,805,900 0
10-May-2023 66.00 71.00 66.00 70.00 718,700 0
09-May-2023 67.00 72.00 67.00 70.00 1,205,000 0
08-May-2023 72.00 73.00 70.00 72.00 1,917,100 0
05-May-2023 70.00 74.00 69.00 71.00 5,947,100 0
04-May-2023 77.00 77.00 69.00 69.00 2,086,000 0
03-May-2023 70.00 72.00 70.00 70.00 920,200 0
02-May-2023 71.00 73.00 70.00 71.00 3,383,800 0
28-Apr-2023 71.00 73.00 70.00 72.00 5,908,500 0
27-Apr-2023 68.00 73.00 67.00 69.00 5,565,100 0
26-Apr-2023 68.00 69.00 67.00 68.00 841,700 0
18-Apr-2023 67.00 69.00 67.00 68.00 1,122,800 0
17-Apr-2023 64.00 70.00 64.00 67.00 2,495,300 0
14-Apr-2023 69.00 69.00 65.00 65.00 2,016,000 0
13-Apr-2023 69.00 70.00 68.00 68.00 3,284,800 0
12-Apr-2023 69.00 73.00 68.00 69.00 4,757,800 0
11-Apr-2023 72.00 73.00 69.00 69.00 4,540,200 0
10-Apr-2023 71.00 78.00 69.00 71.00 16,978,500 0
06-Apr-2023 70.00 73.00 67.00 70.00 6,597,200 0
05-Apr-2023 73.00 76.00 69.00 70.00 8,800,500 0
04-Apr-2023 71.00 79.00 71.00 73.00 15,317,800 0
03-Apr-2023 70.00 78.00 67.00 71.00 14,082,900 0
31-Mar-2023 67.00 82.00 66.00 71.00 37,907,600 0
30-Mar-2023 61.00 70.00 61.00 67.00 6,151,400 0
29-Mar-2023 69.00 70.00 64.00 64.00 4,203,100 0
28-Mar-2023 57.00 79.00 57.00 68.00 36,214,400 0
27-Mar-2023 61.00 62.00 58.00 61.00 2,249,900 0
24-Mar-2023 62.00 63.00 60.00 61.00 3,137,200 0
21-Mar-2023 62.00 65.00 61.00 63.00 1,663,800 0
20-Mar-2023 60.00 63.00 60.00 63.00 1,240,200 0
17-Mar-2023 60.00 63.00 60.00 63.00 2,981,400 0