PT Astra Agro Lestari Tbk (AALI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 955,100 |
| 03 May 2024 | 165 Dividend | |||||
| 02 May 2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,260.00 | 888,800 |
| 30 Apr 2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,333.07 | 795,900 |
| 29 Apr 2024 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 6,211.28 | 1,078,500 |
| 26 Apr 2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 6,308.72 | 1,016,800 |
| 25 Apr 2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 6,406.15 | 170,900 |
| 24 Apr 2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 6,430.51 | 668,900 |
| 23 Apr 2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 6,454.86 | 648,900 |
| 22 Apr 2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,430.51 | 375,900 |
| 19 Apr 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,454.86 | 574,100 |
| 18 Apr 2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 6,503.58 | 508,300 |
| 17 Apr 2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,625.37 | 348,300 |
| 16 Apr 2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,625.37 | 1,073,000 |
| 05 Apr 2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 6,795.88 | 346,700 |
| 04 Apr 2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,771.52 | 1,285,500 |
| 03 Apr 2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 6,820.23 | 1,367,500 |
| 02 Apr 2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,722.80 | 444,200 |
| 01 Apr 2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,747.16 | 610,100 |
| 28 Mar 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,722.80 | 811,300 |
| 27 Mar 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,722.80 | 297,100 |
| 26 Mar 2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,698.44 | 735,800 |
| 25 Mar 2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,625.37 | 503,100 |
| 22 Mar 2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 6,674.09 | 699,300 |
| 21 Mar 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,674.09 | 616,100 |
| 20 Mar 2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,698.44 | 436,700 |
| 19 Mar 2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 6,747.16 | 555,300 |
| 18 Mar 2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 6,674.09 | 1,256,400 |
| 15 Mar 2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,527.94 | 720,400 |
| 14 Mar 2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,527.94 | 454,700 |
| 13 Mar 2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 6,479.22 | 730,900 |
| 08 Mar 2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,479.22 | 722,600 |
| 07 Mar 2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 6,479.22 | 917,900 |
| 06 Mar 2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 6,406.15 | 1,463,200 |
| 05 Mar 2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,454.86 | 1,008,900 |
| 04 Mar 2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,527.94 | 834,800 |
| 01 Mar 2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,625.37 | 637,800 |
| 29 Feb 2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,552.30 | 1,009,200 |
| 28 Feb 2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,576.65 | 328,600 |
| 27 Feb 2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 6,576.65 | 441,500 |
| 26 Feb 2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,625.37 | 398,700 |
| 23 Feb 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,674.09 | 2,265,400 |
| 22 Feb 2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,771.52 | 530,800 |
| 21 Feb 2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,747.16 | 627,300 |
| 20 Feb 2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,649.73 | 873,600 |
| 19 Feb 2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,649.73 | 244,200 |
| 16 Feb 2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,649.73 | 684,400 |
| 15 Feb 2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,674.09 | 609,600 |
| 13 Feb 2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 6,674.09 | 455,200 |
| 12 Feb 2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 6,747.16 | 235,600 |
| 07 Feb 2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 6,698.44 | 273,900 |
| 06 Feb 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,698.44 | 241,400 |
| 05 Feb 2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 6,698.44 | 321,800 |
| 02 Feb 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 6,698.44 | 372,300 |
| 01 Feb 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,698.44 | 404,700 |
| 31 Jan 2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,722.80 | 431,700 |
| 30 Jan 2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,722.80 | 888,400 |
| 29 Jan 2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,795.88 | 237,600 |
| 26 Jan 2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,820.23 | 209,000 |
| 25 Jan 2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 6,795.88 | 231,700 |
| 24 Jan 2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 6,795.88 | 963,600 |
| 23 Jan 2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,820.23 | 1,051,900 |
| 22 Jan 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,844.59 | 375,500 |
| 19 Jan 2024 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,868.95 | 1,219,600 |
| 18 Jan 2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 6,868.95 | 631,000 |
| 17 Jan 2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 6,966.38 | 684,900 |
| 16 Jan 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,966.38 | 435,200 |
| 15 Jan 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,175.00 | 6,990.74 | 227,800 |
| 12 Jan 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,942.02 | 226,500 |
| 11 Jan 2024 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,966.38 | 466,800 |
| 10 Jan 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,966.38 | 771,400 |
| 09 Jan 2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,942.02 | 531,500 |
| 08 Jan 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,942.02 | 522,700 |
| 05 Jan 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,917.67 | 519,500 |
| 04 Jan 2024 | 7,150.00 | 7,175.00 | 7,125.00 | 7,150.00 | 6,966.38 | 426,200 |
| 03 Jan 2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 6,942.02 | 392,100 |
| 02 Jan 2024 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,917.67 | 714,000 |
| 29 Dec 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,844.59 | 369,900 |
| 28 Dec 2023 | 7,000.00 | 7,075.00 | 7,000.00 | 7,050.00 | 6,868.95 | 646,200 |
| 27 Dec 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,844.59 | 311,100 |
| 22 Dec 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,844.59 | 492,200 |
| 21 Dec 2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,844.59 | 497,300 |
| 20 Dec 2023 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,893.31 | 333,200 |
| 19 Dec 2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,075.00 | 6,893.31 | 304,200 |
| 18 Dec 2023 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 6,844.59 | 448,700 |
| 15 Dec 2023 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,868.95 | 623,800 |
| 14 Dec 2023 | 7,125.00 | 7,125.00 | 7,025.00 | 7,050.00 | 6,868.95 | 408,500 |
| 13 Dec 2023 | 7,050.00 | 7,150.00 | 7,025.00 | 7,075.00 | 6,893.31 | 577,400 |
| 12 Dec 2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,868.95 | 906,800 |
| 11 Dec 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,868.95 | 810,400 |
| 08 Dec 2023 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 6,893.31 | 527,900 |
| 07 Dec 2023 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 6,868.95 | 639,700 |
| 06 Dec 2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,893.31 | 674,900 |
| 05 Dec 2023 | 7,125.00 | 7,175.00 | 7,075.00 | 7,075.00 | 6,893.31 | 684,400 |
| 04 Dec 2023 | 7,475.00 | 7,475.00 | 7,125.00 | 7,125.00 | 6,942.02 | 1,645,800 |
| 01 Dec 2023 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 7,283.03 | 1,326,200 |
| 30 Nov 2023 | 7,175.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,404.82 | 3,248,500 |
| 29 Nov 2023 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 6,990.74 | 340,200 |
| 28 Nov 2023 | 7,150.00 | 7,300.00 | 7,125.00 | 7,225.00 | 7,039.46 | 993,200 |
| 27 Nov 2023 | 7,025.00 | 7,150.00 | 7,000.00 | 7,125.00 | 6,942.02 | 750,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.