Price History - AYLS

Kembali ke Company
Ticker: AYLS
Company: PT Arkayana Lestari Grup Tbk
Date Open High Low Close Volume Value
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
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