PT Astra Agro Lestari Tbk (AALI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 6,100.0000 | 6,125.0000 | 6,050.0000 | 6,100.0000 | 6,100.0000 | 321,400 |
| 14 May 2024 | 6,075.0000 | 6,125.0000 | 6,000.0000 | 6,100.0000 | 6,100.0000 | 536,800 |
| 13 May 2024 | 6,200.0000 | 6,250.0000 | 6,050.0000 | 6,075.0000 | 6,075.0000 | 894,300 |
| 08 May 2024 | 6,300.0000 | 6,325.0000 | 6,200.0000 | 6,200.0000 | 6,200.0000 | 381,300 |
| 07 May 2024 | 6,300.0000 | 6,325.0000 | 6,250.0000 | 6,300.0000 | 6,300.0000 | 251,100 |
| 06 May 2024 | 6,300.0000 | 6,400.0000 | 6,250.0000 | 6,300.0000 | 6,300.0000 | 348,000 |
| 03 May 2024 | 6,300.0000 | 6,400.0000 | 6,250.0000 | 6,300.0000 | 6,300.0000 | 955,100 |
| 03 May 2024 | 165 Dividend | |||||
| 02 May 2024 | 6,525.0000 | 6,550.0000 | 6,400.0000 | 6,425.0000 | 6,260.0000 | 888,800 |
| 30 Apr 2024 | 6,350.0000 | 6,500.0000 | 6,350.0000 | 6,500.0000 | 6,333.0737 | 795,900 |
| 29 Apr 2024 | 6,500.0000 | 6,500.0000 | 6,300.0000 | 6,375.0000 | 6,211.2837 | 1,078,500 |
| 26 Apr 2024 | 6,575.0000 | 6,575.0000 | 6,375.0000 | 6,475.0000 | 6,308.7158 | 1,016,800 |
| 25 Apr 2024 | 6,600.0000 | 6,625.0000 | 6,550.0000 | 6,575.0000 | 6,406.1475 | 170,900 |
| 24 Apr 2024 | 6,600.0000 | 6,675.0000 | 6,550.0000 | 6,600.0000 | 6,430.5059 | 668,900 |
| 23 Apr 2024 | 6,600.0000 | 6,775.0000 | 6,575.0000 | 6,625.0000 | 6,454.8638 | 648,900 |
| 22 Apr 2024 | 6,525.0000 | 6,650.0000 | 6,525.0000 | 6,600.0000 | 6,430.5059 | 375,900 |
| 19 Apr 2024 | 6,675.0000 | 6,700.0000 | 6,550.0000 | 6,625.0000 | 6,454.8638 | 574,100 |
| 18 Apr 2024 | 6,825.0000 | 6,825.0000 | 6,675.0000 | 6,675.0000 | 6,503.5796 | 508,300 |
| 17 Apr 2024 | 6,800.0000 | 6,825.0000 | 6,750.0000 | 6,800.0000 | 6,625.3696 | 348,300 |
| 16 Apr 2024 | 6,950.0000 | 6,950.0000 | 6,775.0000 | 6,800.0000 | 6,625.3696 | 1,073,000 |
| 05 Apr 2024 | 6,950.0000 | 7,025.0000 | 6,925.0000 | 6,975.0000 | 6,795.8755 | 346,700 |
| 04 Apr 2024 | 7,075.0000 | 7,075.0000 | 6,925.0000 | 6,950.0000 | 6,771.5171 | 1,285,500 |
| 03 Apr 2024 | 6,900.0000 | 7,025.0000 | 6,850.0000 | 7,000.0000 | 6,820.2334 | 1,367,500 |
| 02 Apr 2024 | 6,925.0000 | 6,925.0000 | 6,850.0000 | 6,900.0000 | 6,722.8013 | 444,200 |
| 01 Apr 2024 | 6,900.0000 | 6,925.0000 | 6,800.0000 | 6,925.0000 | 6,747.1592 | 610,100 |
| 28 Mar 2024 | 6,900.0000 | 6,900.0000 | 6,850.0000 | 6,900.0000 | 6,722.8013 | 811,300 |
| 27 Mar 2024 | 6,875.0000 | 6,925.0000 | 6,850.0000 | 6,900.0000 | 6,722.8013 | 297,100 |
| 26 Mar 2024 | 6,900.0000 | 6,900.0000 | 6,775.0000 | 6,875.0000 | 6,698.4434 | 735,800 |
| 25 Mar 2024 | 6,850.0000 | 6,850.0000 | 6,750.0000 | 6,800.0000 | 6,625.3696 | 503,100 |
| 22 Mar 2024 | 6,850.0000 | 6,875.0000 | 6,775.0000 | 6,850.0000 | 6,674.0854 | 699,300 |
| 21 Mar 2024 | 6,875.0000 | 6,925.0000 | 6,850.0000 | 6,850.0000 | 6,674.0854 | 616,100 |
| 20 Mar 2024 | 6,950.0000 | 6,950.0000 | 6,825.0000 | 6,875.0000 | 6,698.4434 | 436,700 |
| 19 Mar 2024 | 6,850.0000 | 6,950.0000 | 6,850.0000 | 6,925.0000 | 6,747.1592 | 555,300 |
| 18 Mar 2024 | 6,725.0000 | 6,925.0000 | 6,700.0000 | 6,850.0000 | 6,674.0854 | 1,256,400 |
| 15 Mar 2024 | 6,725.0000 | 6,775.0000 | 6,700.0000 | 6,700.0000 | 6,527.9375 | 720,400 |
| 14 Mar 2024 | 6,675.0000 | 6,750.0000 | 6,650.0000 | 6,700.0000 | 6,527.9375 | 454,700 |
| 13 Mar 2024 | 6,675.0000 | 6,725.0000 | 6,650.0000 | 6,650.0000 | 6,479.2217 | 730,900 |
| 08 Mar 2024 | 6,650.0000 | 6,775.0000 | 6,650.0000 | 6,650.0000 | 6,479.2217 | 722,600 |
| 07 Mar 2024 | 6,575.0000 | 6,700.0000 | 6,575.0000 | 6,650.0000 | 6,479.2217 | 917,900 |
| 06 Mar 2024 | 6,625.0000 | 6,650.0000 | 6,550.0000 | 6,575.0000 | 6,406.1475 | 1,463,200 |
| 05 Mar 2024 | 6,725.0000 | 6,725.0000 | 6,600.0000 | 6,625.0000 | 6,454.8638 | 1,008,900 |
| 04 Mar 2024 | 6,775.0000 | 6,825.0000 | 6,700.0000 | 6,700.0000 | 6,527.9375 | 834,800 |
| 01 Mar 2024 | 6,750.0000 | 6,800.0000 | 6,700.0000 | 6,800.0000 | 6,625.3696 | 637,800 |
| 29 Feb 2024 | 6,750.0000 | 6,800.0000 | 6,725.0000 | 6,725.0000 | 6,552.2954 | 1,009,200 |
| 28 Feb 2024 | 6,750.0000 | 6,800.0000 | 6,750.0000 | 6,750.0000 | 6,576.6533 | 328,600 |
| 27 Feb 2024 | 6,800.0000 | 6,875.0000 | 6,750.0000 | 6,750.0000 | 6,576.6533 | 441,500 |
| 26 Feb 2024 | 6,850.0000 | 6,850.0000 | 6,775.0000 | 6,800.0000 | 6,625.3696 | 398,700 |
| 23 Feb 2024 | 6,950.0000 | 6,950.0000 | 6,750.0000 | 6,850.0000 | 6,674.0854 | 2,265,400 |
| 22 Feb 2024 | 6,925.0000 | 6,950.0000 | 6,850.0000 | 6,950.0000 | 6,771.5171 | 530,800 |
| 21 Feb 2024 | 6,900.0000 | 6,950.0000 | 6,825.0000 | 6,925.0000 | 6,747.1592 | 627,300 |
| 20 Feb 2024 | 6,825.0000 | 6,875.0000 | 6,825.0000 | 6,825.0000 | 6,649.7275 | 873,600 |
| 19 Feb 2024 | 6,825.0000 | 6,875.0000 | 6,800.0000 | 6,825.0000 | 6,649.7275 | 244,200 |
| 16 Feb 2024 | 6,900.0000 | 6,925.0000 | 6,825.0000 | 6,825.0000 | 6,649.7275 | 684,400 |
| 15 Feb 2024 | 6,700.0000 | 6,950.0000 | 6,700.0000 | 6,850.0000 | 6,674.0854 | 609,600 |
| 13 Feb 2024 | 7,125.0000 | 7,125.0000 | 6,850.0000 | 6,850.0000 | 6,674.0854 | 455,200 |
| 12 Feb 2024 | 6,675.0000 | 6,950.0000 | 6,675.0000 | 6,925.0000 | 6,747.1592 | 235,600 |
| 07 Feb 2024 | 6,875.0000 | 6,925.0000 | 6,875.0000 | 6,875.0000 | 6,698.4434 | 273,900 |
| 06 Feb 2024 | 6,875.0000 | 6,950.0000 | 6,875.0000 | 6,875.0000 | 6,698.4434 | 241,400 |
| 05 Feb 2024 | 7,075.0000 | 7,075.0000 | 6,875.0000 | 6,875.0000 | 6,698.4434 | 321,800 |
| 02 Feb 2024 | 6,875.0000 | 6,925.0000 | 6,850.0000 | 6,875.0000 | 6,698.4434 | 372,300 |
| 01 Feb 2024 | 6,875.0000 | 6,950.0000 | 6,875.0000 | 6,875.0000 | 6,698.4434 | 404,700 |
| 31 Jan 2024 | 6,900.0000 | 6,950.0000 | 6,875.0000 | 6,900.0000 | 6,722.8013 | 431,700 |
| 30 Jan 2024 | 6,975.0000 | 7,000.0000 | 6,875.0000 | 6,900.0000 | 6,722.8013 | 888,400 |
| 29 Jan 2024 | 7,025.0000 | 7,050.0000 | 6,925.0000 | 6,975.0000 | 6,795.8755 | 237,600 |
| 26 Jan 2024 | 6,975.0000 | 7,025.0000 | 6,950.0000 | 7,000.0000 | 6,820.2334 | 209,000 |
| 25 Jan 2024 | 6,975.0000 | 7,025.0000 | 6,975.0000 | 6,975.0000 | 6,795.8755 | 231,700 |
| 24 Jan 2024 | 7,025.0000 | 7,025.0000 | 6,950.0000 | 6,975.0000 | 6,795.8755 | 963,600 |
| 23 Jan 2024 | 7,050.0000 | 7,050.0000 | 6,950.0000 | 7,000.0000 | 6,820.2334 | 1,051,900 |
| 22 Jan 2024 | 7,050.0000 | 7,100.0000 | 7,000.0000 | 7,025.0000 | 6,844.5913 | 375,500 |
| 19 Jan 2024 | 7,050.0000 | 7,100.0000 | 6,975.0000 | 7,050.0000 | 6,868.9492 | 1,219,600 |
| 18 Jan 2024 | 7,150.0000 | 7,150.0000 | 7,050.0000 | 7,050.0000 | 6,868.9492 | 631,000 |
| 17 Jan 2024 | 7,175.0000 | 7,175.0000 | 7,075.0000 | 7,150.0000 | 6,966.3813 | 684,900 |
| 16 Jan 2024 | 7,200.0000 | 7,200.0000 | 7,125.0000 | 7,150.0000 | 6,966.3813 | 435,200 |
| 15 Jan 2024 | 7,150.0000 | 7,200.0000 | 7,125.0000 | 7,175.0000 | 6,990.7393 | 227,800 |
| 12 Jan 2024 | 7,100.0000 | 7,200.0000 | 7,100.0000 | 7,125.0000 | 6,942.0229 | 226,500 |
| 11 Jan 2024 | 7,200.0000 | 7,200.0000 | 7,150.0000 | 7,150.0000 | 6,966.3813 | 466,800 |
| 10 Jan 2024 | 7,150.0000 | 7,200.0000 | 7,125.0000 | 7,150.0000 | 6,966.3813 | 771,400 |
| 09 Jan 2024 | 7,200.0000 | 7,200.0000 | 7,100.0000 | 7,125.0000 | 6,942.0229 | 531,500 |
| 08 Jan 2024 | 7,150.0000 | 7,175.0000 | 7,100.0000 | 7,125.0000 | 6,942.0229 | 522,700 |
| 05 Jan 2024 | 7,150.0000 | 7,175.0000 | 7,100.0000 | 7,100.0000 | 6,917.6650 | 519,500 |
| 04 Jan 2024 | 7,150.0000 | 7,175.0000 | 7,125.0000 | 7,150.0000 | 6,966.3813 | 426,200 |
| 03 Jan 2024 | 7,125.0000 | 7,175.0000 | 7,075.0000 | 7,125.0000 | 6,942.0229 | 392,100 |
| 02 Jan 2024 | 7,050.0000 | 7,150.0000 | 7,025.0000 | 7,100.0000 | 6,917.6650 | 714,000 |
| 29 Dec 2023 | 7,075.0000 | 7,075.0000 | 7,025.0000 | 7,025.0000 | 6,844.5913 | 369,900 |
| 28 Dec 2023 | 7,000.0000 | 7,075.0000 | 7,000.0000 | 7,050.0000 | 6,868.9492 | 646,200 |
| 27 Dec 2023 | 7,075.0000 | 7,075.0000 | 7,000.0000 | 7,025.0000 | 6,844.5913 | 311,100 |
| 22 Dec 2023 | 7,075.0000 | 7,075.0000 | 7,000.0000 | 7,025.0000 | 6,844.5913 | 492,200 |
| 21 Dec 2023 | 7,075.0000 | 7,100.0000 | 7,000.0000 | 7,025.0000 | 6,844.5913 | 497,300 |
| 20 Dec 2023 | 7,075.0000 | 7,125.0000 | 7,050.0000 | 7,075.0000 | 6,893.3071 | 333,200 |
| 19 Dec 2023 | 7,025.0000 | 7,075.0000 | 7,025.0000 | 7,075.0000 | 6,893.3071 | 304,200 |
| 18 Dec 2023 | 7,050.0000 | 7,100.0000 | 7,025.0000 | 7,025.0000 | 6,844.5913 | 448,700 |
| 15 Dec 2023 | 7,075.0000 | 7,150.0000 | 7,025.0000 | 7,050.0000 | 6,868.9492 | 623,800 |
| 14 Dec 2023 | 7,125.0000 | 7,125.0000 | 7,025.0000 | 7,050.0000 | 6,868.9492 | 408,500 |
| 13 Dec 2023 | 7,050.0000 | 7,150.0000 | 7,025.0000 | 7,075.0000 | 6,893.3071 | 577,400 |
| 12 Dec 2023 | 7,050.0000 | 7,075.0000 | 7,025.0000 | 7,050.0000 | 6,868.9492 | 906,800 |
| 11 Dec 2023 | 7,075.0000 | 7,075.0000 | 7,025.0000 | 7,050.0000 | 6,868.9492 | 810,400 |
| 08 Dec 2023 | 7,100.0000 | 7,100.0000 | 7,050.0000 | 7,075.0000 | 6,893.3071 | 527,900 |
| 07 Dec 2023 | 7,075.0000 | 7,100.0000 | 7,025.0000 | 7,050.0000 | 6,868.9492 | 639,700 |
| 06 Dec 2023 | 7,100.0000 | 7,125.0000 | 7,050.0000 | 7,075.0000 | 6,893.3071 | 674,900 |
| 05 Dec 2023 | 7,125.0000 | 7,175.0000 | 7,075.0000 | 7,075.0000 | 6,893.3071 | 684,400 |
| *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.