Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Astra Agro Lestari Tbk (AALI.JK)

5,800.00
+50.00
+(0.87%)
At close: 4:00:03 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20255,775.005,875.005,775.005,800.005,800.00550,300
Apr 23, 20255,700.005,800.005,675.005,750.005,750.00745,100
Apr 22, 20255,625.005,675.005,575.005,675.005,675.00517,500
Apr 21, 20255,700.005,750.005,625.005,625.005,625.00439,400
Apr 17, 20255,625.005,725.005,625.005,700.005,700.00185,700
Apr 16, 20255,700.005,750.005,575.005,625.005,625.00488,300
Apr 15, 20255,650.005,750.005,625.005,625.005,625.00653,300
Apr 14, 20255,475.005,650.005,475.005,650.005,650.00704,300
Apr 11, 20255,450.005,500.005,350.005,475.005,475.00401,100
Apr 10, 20255,400.005,500.005,375.005,450.005,450.001,272,700
Apr 9, 20255,225.005,375.005,200.005,275.005,275.00683,000
Apr 8, 20255,375.005,475.005,200.005,225.005,225.001,644,300
Mar 27, 20255,675.005,675.005,575.005,600.005,600.00212,200
Mar 26, 20255,500.005,700.005,450.005,675.005,675.00306,000
Mar 25, 20255,475.005,500.005,400.005,425.005,425.00340,000
Mar 24, 20255,550.005,550.005,400.005,475.005,475.00443,700
Mar 21, 20255,675.005,675.005,475.005,550.005,550.00679,800
Mar 20, 20255,650.005,675.005,600.005,600.005,600.00243,700
Mar 19, 20255,625.005,675.005,575.005,625.005,625.00309,500
Mar 18, 20255,850.005,875.005,475.005,625.005,625.00889,900
Mar 17, 20255,800.005,850.005,725.005,850.005,850.00612,200
Mar 14, 20255,750.005,775.005,675.005,775.005,775.00279,100
Mar 13, 20255,775.005,800.005,675.005,675.005,675.00145,900
Mar 12, 20256,000.006,000.005,575.005,775.005,775.00671,100
Mar 11, 20255,725.005,825.005,650.005,825.005,825.00454,100
Mar 10, 20255,825.005,850.005,675.005,750.005,750.00339,400
Mar 7, 20255,825.005,875.005,725.005,800.005,800.00469,300
Mar 6, 20255,725.005,850.005,700.005,825.005,825.00794,500
Mar 5, 20255,500.005,725.005,500.005,700.005,700.00805,700
Mar 4, 20255,600.005,600.005,475.005,525.005,525.00493,300
Mar 3, 20255,400.005,600.005,400.005,575.005,575.001,268,300
Feb 28, 20255,725.005,725.005,400.005,400.005,400.00857,500
Feb 27, 20255,825.005,825.005,600.005,725.005,725.00411,900
Feb 26, 20255,900.005,900.005,700.005,825.005,825.00484,100
Feb 25, 20256,000.006,000.005,700.005,750.005,750.00484,900
Feb 24, 20255,900.006,000.005,850.005,900.005,900.00438,500
Feb 21, 20256,075.006,100.005,875.005,900.005,900.00349,500
Feb 20, 20255,925.005,975.005,850.005,950.005,950.00341,400
Feb 19, 20255,850.005,925.005,800.005,925.005,925.00413,800
Feb 18, 20255,850.005,850.005,775.005,850.005,850.00190,500
Feb 17, 20255,775.005,850.005,650.005,800.005,800.00396,400
Feb 14, 20255,600.005,775.005,600.005,775.005,775.00516,200
Feb 13, 20255,625.005,625.005,575.005,600.005,600.00104,200
Feb 12, 20255,600.005,625.005,575.005,600.005,600.00277,400
Feb 11, 20255,625.005,650.005,550.005,600.005,600.00237,500
Feb 10, 20255,675.005,700.005,600.005,600.005,600.00307,900
Feb 7, 20255,700.005,700.005,625.005,675.005,675.00253,100
Feb 6, 20255,775.005,775.005,625.005,675.005,675.00584,600
Feb 5, 20255,825.005,875.005,775.005,775.005,775.00410,700
Feb 4, 20255,850.005,900.005,800.005,825.005,825.00601,200
Feb 3, 20255,875.005,875.005,800.005,850.005,850.00261,600
Jan 31, 20255,900.005,900.005,850.005,875.005,875.00201,900
Jan 30, 20255,925.005,925.005,800.005,900.005,900.00406,700
Jan 24, 20256,000.006,000.005,925.005,925.005,925.00158,700
Jan 23, 20255,950.006,025.005,950.006,000.006,000.0097,600
Jan 22, 20255,925.005,975.005,925.005,975.005,975.00196,500
Jan 21, 20255,925.006,000.005,925.005,925.005,925.00173,400
Jan 20, 20256,025.006,075.005,950.005,950.005,950.00267,700
Jan 17, 20255,975.006,000.005,900.006,000.006,000.00213,400
Jan 16, 20256,000.006,025.005,950.005,975.005,975.00300,300
Jan 15, 20255,925.006,025.005,925.006,000.006,000.00185,000
Jan 14, 20256,025.006,025.005,900.005,925.005,925.00304,100
Jan 13, 20255,925.006,050.005,900.006,025.006,025.00374,300
Jan 10, 20255,975.005,975.005,900.005,925.005,925.00267,400
Jan 9, 20256,025.006,025.005,975.005,975.005,975.00122,400
Jan 8, 20256,075.006,075.005,975.006,025.006,025.00362,000
Jan 7, 20256,100.006,125.006,000.006,075.006,075.00134,500
Jan 6, 20256,175.006,175.006,050.006,100.006,100.00229,700
Jan 3, 20256,150.006,200.006,075.006,175.006,175.00275,200
Jan 2, 20256,200.006,200.006,100.006,150.006,150.00169,300
Dec 30, 20246,150.006,200.006,025.006,200.006,200.00523,400
Dec 27, 20245,825.006,150.005,825.006,150.006,150.00555,600
Dec 24, 20245,875.005,875.005,825.005,825.005,825.00161,500
Dec 23, 20245,850.005,900.005,800.005,825.005,825.00293,700
Dec 20, 20245,900.005,900.005,800.005,825.005,825.00411,100
Dec 19, 20246,050.006,050.005,800.005,900.005,900.00924,800
Dec 18, 20246,150.006,150.006,000.006,075.006,075.00423,200
Dec 17, 20246,150.006,175.006,125.006,150.006,150.00331,200
Dec 16, 20246,200.006,225.006,150.006,150.006,150.00380,900
Dec 13, 20246,250.006,250.006,200.006,200.006,200.00211,000
Dec 12, 20246,250.006,250.006,200.006,250.006,250.00270,100
Dec 11, 20246,275.006,300.006,225.006,250.006,250.00862,800
Dec 10, 20246,200.006,275.006,200.006,275.006,275.00287,800
Dec 9, 20246,225.006,300.006,175.006,200.006,200.00330,400
Dec 6, 20246,225.006,225.006,125.006,225.006,225.00214,800
Dec 5, 20246,250.006,300.006,125.006,200.006,200.00907,300
Dec 4, 20246,125.006,275.006,125.006,250.006,250.00552,900
Dec 3, 20246,125.006,250.006,100.006,125.006,125.00400,500
Dec 2, 20246,225.006,250.006,125.006,125.006,125.00478,600
Nov 29, 20246,250.006,275.006,200.006,200.006,200.00301,800
Nov 28, 20246,275.006,325.006,200.006,200.006,200.00471,400
Nov 26, 20246,200.006,375.006,200.006,275.006,275.00914,900
Nov 25, 20246,175.006,225.006,175.006,200.006,200.00768,200
Nov 22, 20246,150.006,200.006,150.006,200.006,200.00487,000
Nov 21, 20246,200.006,225.006,175.006,175.006,175.00967,400
Nov 20, 20246,250.006,275.006,150.006,200.006,200.00955,400
Nov 19, 20246,300.006,300.006,175.006,250.006,250.001,137,500
Nov 18, 20246,450.006,500.006,250.006,300.006,300.001,388,100
Nov 15, 20246,475.006,575.006,475.006,475.006,475.00480,600
Nov 14, 20246,575.006,600.006,500.006,500.006,500.00892,500
Nov 13, 20246,700.006,725.006,575.006,575.006,575.001,270,800
Nov 12, 20246,700.006,725.006,650.006,700.006,700.00408,800
Nov 11, 20246,625.006,800.006,625.006,700.006,700.001,201,000
Nov 8, 20246,650.006,675.006,625.006,625.006,625.00456,300
Nov 7, 20246,675.006,700.006,625.006,650.006,650.00367,300
Nov 6, 20246,700.006,775.006,675.006,675.006,675.001,037,600
Nov 5, 20246,675.006,800.006,650.006,700.006,700.001,001,100
Nov 4, 20246,725.006,750.006,650.006,675.006,675.00715,800
Nov 1, 20246,775.006,800.006,650.006,725.006,725.00820,400
Oct 31, 20246,650.006,800.006,650.006,775.006,775.00998,700
Oct 30, 20246,850.006,850.006,625.006,650.006,650.001,271,300
Oct 29, 20246,700.006,800.006,700.006,775.006,775.00771,400
Oct 28, 20246,775.006,775.006,675.006,700.006,700.001,079,900
Oct 25, 20246,950.006,950.006,775.006,775.006,775.001,282,600
Oct 24, 20246,850.006,975.006,850.006,900.006,900.001,314,500
Oct 23, 20246,975.007,050.006,825.006,825.006,825.003,821,300
Oct 22, 20246,750.006,950.006,700.006,900.006,900.002,525,600
Oct 21, 20246,775.006,800.006,700.006,725.006,725.00544,400
Oct 18, 20246,750.006,800.006,675.006,775.006,775.001,090,500
Oct 17, 20246,600.006,775.006,600.006,725.006,725.00912,500
Oct 16, 20246,775.006,800.006,575.006,575.006,575.002,982,600
Oct 15, 20246,825.006,850.006,725.006,775.006,775.001,079,700
Oct 14, 20246,600.006,850.006,600.006,825.006,825.002,418,300
Oct 11, 20246,525.006,600.006,525.006,575.006,575.00378,000
Oct 10, 20246,600.006,625.006,525.006,525.006,525.00575,400
Oct 9, 20246,650.006,650.006,575.006,600.006,600.00302,800
Oct 8, 20246,675.006,775.006,600.006,650.006,650.00870,000
Oct 7, 20246,575.006,725.006,575.006,700.006,700.00715,200
Oct 4, 2024 84 Dividend
Oct 4, 20246,625.006,650.006,550.006,600.006,600.00608,800
Oct 3, 20246,725.006,825.006,625.006,700.006,616.001,262,600
Oct 2, 20246,725.006,775.006,650.006,700.006,616.001,077,600
Oct 1, 20246,600.006,725.006,550.006,725.006,640.69653,000
Sep 30, 20246,700.006,725.006,550.006,600.006,517.25951,200
Sep 27, 20246,775.006,850.006,675.006,700.006,616.001,342,500
Sep 26, 20246,750.006,850.006,700.006,775.006,690.061,327,700
Sep 25, 20246,725.006,825.006,675.006,725.006,640.691,064,700
Sep 24, 20246,750.006,800.006,625.006,725.006,640.691,288,700
Sep 23, 20246,675.006,850.006,675.006,725.006,640.692,728,700
Sep 20, 20246,450.006,750.006,450.006,625.006,541.946,507,300
Sep 19, 20246,350.006,500.006,350.006,475.006,393.821,028,700
Sep 18, 20246,400.006,450.006,350.006,350.006,270.39576,300
Sep 17, 20246,350.006,450.006,350.006,400.006,319.76507,500
Sep 13, 20246,450.006,500.006,350.006,350.006,270.39377,700
Sep 12, 20246,325.006,700.006,325.006,450.006,369.132,251,500
Sep 11, 20246,450.006,500.006,300.006,350.006,270.391,038,900
Sep 10, 20246,425.006,525.006,400.006,450.006,369.13658,500
Sep 9, 20246,625.006,650.006,375.006,450.006,369.131,936,500
Sep 6, 20246,400.006,725.006,375.006,625.006,541.945,912,800
Sep 5, 20246,050.006,425.006,025.006,375.006,295.074,084,500
Sep 4, 20246,075.006,125.006,025.006,025.005,949.46746,300
Sep 3, 20246,150.006,150.006,075.006,125.006,048.21291,300
Sep 2, 20246,100.006,150.006,025.006,150.006,072.90544,900
Aug 30, 20246,100.006,125.006,050.006,050.005,974.15422,700
Aug 29, 20246,125.006,175.006,050.006,075.005,998.84534,800
Aug 28, 20246,150.006,200.006,125.006,125.006,048.21612,000
Aug 27, 20246,175.006,200.006,125.006,125.006,048.21470,900
Aug 26, 20246,100.006,200.006,100.006,125.006,048.21766,200
Aug 23, 20246,050.006,150.006,025.006,125.006,048.21849,200
Aug 22, 20246,100.006,125.006,000.006,025.005,949.46431,700
Aug 21, 20246,175.006,200.006,050.006,075.005,998.84793,900
Aug 20, 20245,950.006,175.005,925.006,150.006,072.901,995,300
Aug 19, 20245,900.005,950.005,850.005,925.005,850.72324,000
Aug 16, 20245,900.005,950.005,900.005,900.005,826.03367,800
Aug 15, 20245,900.005,950.005,875.005,900.005,826.03393,400
Aug 14, 20245,950.006,000.005,900.005,925.005,850.72639,900
Aug 13, 20245,925.005,975.005,875.005,950.005,875.40867,000
Aug 12, 20245,850.005,925.005,825.005,900.005,826.03308,100
Aug 9, 20245,775.005,825.005,775.005,825.005,751.97533,500
Aug 8, 20245,750.005,825.005,725.005,775.005,702.60535,500
Aug 7, 20245,775.005,800.005,725.005,725.005,653.221,245,300
Aug 6, 20245,775.005,825.005,725.005,775.005,702.60642,500
Aug 5, 20246,050.006,050.005,725.005,775.005,702.602,222,800
Aug 2, 20246,075.006,125.006,000.006,050.005,974.15422,200
Aug 1, 20246,000.006,150.006,000.006,075.005,998.84612,800
Jul 31, 20246,000.006,075.005,925.006,025.005,949.46616,900
Jul 30, 20246,100.006,150.005,950.005,975.005,900.091,399,100
Jul 29, 20246,075.006,250.006,025.006,050.005,974.151,833,300
Jul 26, 20245,825.006,050.005,775.006,025.005,949.462,243,300
Jul 25, 20245,750.005,850.005,600.005,800.005,727.281,620,600
Jul 24, 20245,825.005,825.005,750.005,750.005,677.91430,800
Jul 23, 20245,800.005,875.005,775.005,825.005,751.97315,700
Jul 22, 20245,800.005,825.005,750.005,800.005,727.28300,400
Jul 19, 20245,800.005,900.005,775.005,775.005,702.60631,400
Jul 18, 20245,775.005,825.005,700.005,800.005,727.28582,900
Jul 17, 20245,775.005,825.005,750.005,750.005,677.91737,700
Jul 16, 20245,875.005,900.005,775.005,775.005,702.60481,400
Jul 15, 20245,875.005,975.005,850.005,850.005,776.661,128,000
Jul 12, 20245,675.005,850.005,650.005,850.005,776.661,627,300
Jul 11, 20245,700.005,750.005,650.005,650.005,579.16713,900
Jul 10, 20245,725.005,750.005,650.005,675.005,603.85845,300
Jul 9, 20245,850.005,900.005,700.005,700.005,628.541,762,500
Jul 8, 20245,450.005,850.005,425.005,825.005,751.972,148,000
Jul 5, 20245,500.005,525.005,400.005,425.005,356.99834,100
Jul 4, 20245,425.005,550.005,400.005,500.005,431.041,360,900
Jul 3, 20245,500.005,500.005,375.005,425.005,356.991,056,100
Jul 2, 20245,425.005,450.005,375.005,375.005,307.61598,600
Jul 1, 20245,400.005,475.005,375.005,400.005,332.30999,600
Jun 28, 20245,325.005,450.005,300.005,400.005,332.301,051,300
Jun 27, 20245,325.005,350.005,250.005,325.005,258.24795,700
Jun 26, 20245,375.005,450.005,300.005,325.005,258.24864,700
Jun 25, 20245,600.005,625.005,350.005,350.005,282.931,767,500
Jun 24, 20245,575.005,700.005,475.005,600.005,529.791,601,200
Jun 21, 20245,550.005,625.005,475.005,500.005,431.04968,600
Jun 20, 20245,475.005,550.005,400.005,550.005,480.42892,900
Jun 19, 20245,550.005,550.005,450.005,475.005,406.36405,200
Jun 14, 20245,675.005,700.005,500.005,550.005,480.42399,900
Jun 13, 20245,750.005,775.005,600.005,625.005,554.48574,300
Jun 12, 20245,825.005,850.005,675.005,700.005,628.54802,200
Jun 11, 20245,800.005,850.005,800.005,800.005,727.28299,700
Jun 10, 20245,900.005,900.005,800.005,825.005,751.97468,600
Jun 7, 20245,900.005,925.005,850.005,875.005,801.34442,300
Jun 6, 20245,925.005,975.005,825.005,900.005,826.03688,700
Jun 5, 20246,050.006,075.005,850.005,900.005,826.03589,700
Jun 4, 20246,000.006,100.006,000.006,025.005,949.46233,600
Jun 3, 20245,925.006,050.005,875.006,000.005,924.78501,900
May 31, 20245,900.006,000.005,825.005,875.005,801.342,497,100
May 30, 20246,025.006,075.005,825.005,825.005,751.971,141,900
May 29, 20246,075.006,100.006,025.006,025.005,949.46603,300
May 28, 20246,125.006,200.006,075.006,075.005,998.84392,900
May 27, 20246,150.006,175.006,050.006,175.006,097.58546,000
May 22, 20246,150.006,175.006,075.006,175.006,097.58474,100
May 21, 20246,200.006,225.006,100.006,100.006,023.52505,200
May 20, 20246,125.006,225.006,125.006,200.006,122.27513,700
May 17, 20246,050.006,150.006,050.006,100.006,023.52773,800
May 16, 20246,100.006,100.006,050.006,050.005,974.15761,900
May 15, 20246,100.006,125.006,050.006,100.006,023.52321,400
May 14, 20246,075.006,125.006,000.006,100.006,023.52536,800
May 13, 20246,200.006,250.006,050.006,075.005,998.84894,300
May 8, 20246,300.006,325.006,200.006,200.006,122.27381,300
May 7, 20246,300.006,325.006,250.006,300.006,221.02251,100
May 6, 20246,300.006,400.006,250.006,300.006,221.02348,000
May 3, 2024 165 Dividend
May 3, 20246,300.006,400.006,250.006,300.006,221.02955,100
May 2, 20246,525.006,550.006,400.006,425.006,181.52888,800
Apr 30, 20246,350.006,500.006,350.006,500.006,253.67795,900
Apr 29, 20246,500.006,500.006,300.006,375.006,133.411,078,500
Apr 26, 20246,575.006,575.006,375.006,475.006,229.621,016,800
Apr 25, 20246,600.006,625.006,550.006,575.006,325.83170,900
Apr 24, 20246,600.006,675.006,550.006,600.006,349.88668,900

Related Tickers

TAPG.JK PT Triputra Agro Persada Tbk
965.00
+1.05%
 
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
3,530.00
+0.28%
 
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,135.00
-2.16%
 
DSNG.JK PT Dharma Satya Nusantara Tbk
735.00
+2.08%
 
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,730.00
+0.58%
 
ANJT.JK PT Austindo Nusantara Jaya Tbk
1,690.00
0.00%
 
GZCO.JK PT Gozco Plantations Tbk
92.00
0.00%
 
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,680.00
+0.30%
 
UNSP.JK PT Bakrie Sumatera Plantations Tbk
110.00
0.00%
 
CPRO.JK PT Central Proteina Prima Tbk
50.00
0.00%