Jakarta - Delayed Quote IDR
PT Astra Agro Lestari Tbk (AALI.JK)
At close: 4:07 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,775.00 | 6,775.00 | 1,282,600 |
| Oct 24, 2024 | 6,850.00 | 6,975.00 | 6,850.00 | 6,900.00 | 6,900.00 | 1,314,500 |
| Oct 23, 2024 | 6,975.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | 3,821,300 |
| Oct 22, 2024 | 6,750.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2,525,600 |
| Oct 21, 2024 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 6,725.00 | 544,400 |
| Oct 18, 2024 | 6,750.00 | 6,800.00 | 6,675.00 | 6,775.00 | 6,775.00 | 1,090,500 |
| Oct 17, 2024 | 6,600.00 | 6,775.00 | 6,600.00 | 6,725.00 | 6,725.00 | 912,500 |
| Oct 16, 2024 | 6,775.00 | 6,800.00 | 6,575.00 | 6,575.00 | 6,575.00 | 2,982,600 |
| Oct 15, 2024 | 6,825.00 | 6,850.00 | 6,725.00 | 6,775.00 | 6,775.00 | 1,079,700 |
| Oct 14, 2024 | 6,600.00 | 6,850.00 | 6,600.00 | 6,825.00 | 6,825.00 | 2,418,300 |
| Oct 11, 2024 | 6,525.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,575.00 | 378,000 |
| Oct 10, 2024 | 6,600.00 | 6,625.00 | 6,525.00 | 6,525.00 | 6,525.00 | 575,400 |
| Oct 9, 2024 | 6,650.00 | 6,650.00 | 6,575.00 | 6,600.00 | 6,600.00 | 302,800 |
| Oct 8, 2024 | 6,675.00 | 6,775.00 | 6,600.00 | 6,650.00 | 6,650.00 | 870,000 |
| Oct 7, 2024 | 6,575.00 | 6,725.00 | 6,575.00 | 6,700.00 | 6,700.00 | 715,200 |
| Oct 4, 2024 | 84.00 Dividend | |||||
| Oct 4, 2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,600.00 | 6,600.00 | 608,800 |
| Oct 3, 2024 | 6,725.00 | 6,825.00 | 6,625.00 | 6,700.00 | 6,616.00 | 1,262,600 |
| Oct 2, 2024 | 6,725.00 | 6,775.00 | 6,650.00 | 6,700.00 | 6,616.00 | 1,077,600 |
| Oct 1, 2024 | 6,600.00 | 6,725.00 | 6,550.00 | 6,725.00 | 6,640.69 | 653,000 |
| Sep 30, 2024 | 6,700.00 | 6,725.00 | 6,550.00 | 6,600.00 | 6,517.25 | 951,200 |
| Sep 27, 2024 | 6,775.00 | 6,850.00 | 6,675.00 | 6,700.00 | 6,616.00 | 1,342,500 |
| Sep 26, 2024 | 6,750.00 | 6,850.00 | 6,700.00 | 6,775.00 | 6,690.06 | 1,327,700 |
| Sep 25, 2024 | 6,725.00 | 6,825.00 | 6,675.00 | 6,725.00 | 6,640.69 | 1,064,700 |
| Sep 24, 2024 | 6,750.00 | 6,800.00 | 6,625.00 | 6,725.00 | 6,640.69 | 1,288,700 |
| Sep 23, 2024 | 6,675.00 | 6,850.00 | 6,675.00 | 6,725.00 | 6,640.69 | 2,728,700 |
| Sep 20, 2024 | 6,450.00 | 6,750.00 | 6,450.00 | 6,625.00 | 6,541.94 | 6,507,300 |
| Sep 19, 2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,475.00 | 6,393.82 | 1,028,700 |
| Sep 18, 2024 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,270.39 | 576,300 |
| Sep 17, 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,319.76 | 507,500 |
| Sep 13, 2024 | 6,450.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,270.39 | 377,700 |
| Sep 12, 2024 | 6,325.00 | 6,700.00 | 6,325.00 | 6,450.00 | 6,369.13 | 2,251,500 |
| Sep 11, 2024 | 6,450.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,270.39 | 1,038,900 |
| Sep 10, 2024 | 6,425.00 | 6,525.00 | 6,400.00 | 6,450.00 | 6,369.13 | 658,500 |
| Sep 9, 2024 | 6,625.00 | 6,650.00 | 6,375.00 | 6,450.00 | 6,369.13 | 1,936,500 |
| Sep 6, 2024 | 6,400.00 | 6,725.00 | 6,375.00 | 6,625.00 | 6,541.94 | 5,912,800 |
| Sep 5, 2024 | 6,050.00 | 6,425.00 | 6,025.00 | 6,375.00 | 6,295.07 | 4,084,500 |
| Sep 4, 2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 5,949.46 | 746,300 |
| Sep 3, 2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,125.00 | 6,048.21 | 291,300 |
| Sep 2, 2024 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,072.90 | 544,900 |
| Aug 30, 2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,974.15 | 422,700 |
| Aug 29, 2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,075.00 | 5,998.84 | 534,800 |
| Aug 28, 2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 6,048.21 | 612,000 |
| Aug 27, 2024 | 6,175.00 | 6,200.00 | 6,125.00 | 6,125.00 | 6,048.21 | 470,900 |
| Aug 26, 2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,125.00 | 6,048.21 | 766,200 |
| Aug 23, 2024 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 6,048.21 | 849,200 |
| Aug 22, 2024 | 6,100.00 | 6,125.00 | 6,000.00 | 6,025.00 | 5,949.46 | 431,700 |
| Aug 21, 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 5,998.84 | 793,900 |
| Aug 20, 2024 | 5,950.00 | 6,175.00 | 5,925.00 | 6,150.00 | 6,072.90 | 1,995,300 |
| Aug 19, 2024 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,850.72 | 324,000 |
| Aug 16, 2024 | 5,900.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,826.03 | 367,800 |
| Aug 15, 2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,826.03 | 393,400 |
| Aug 14, 2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,850.72 | 639,900 |
| Aug 13, 2024 | 5,925.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,875.40 | 867,000 |
| Aug 12, 2024 | 5,850.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,826.03 | 308,100 |
| Aug 9, 2024 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,751.97 | 533,500 |
| Aug 8, 2024 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,702.60 | 535,500 |
| Aug 7, 2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 5,653.22 | 1,245,300 |
| Aug 6, 2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,702.60 | 642,500 |
| Aug 5, 2024 | 6,050.00 | 6,050.00 | 5,725.00 | 5,775.00 | 5,702.60 | 2,222,800 |
| Aug 2, 2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,974.15 | 422,200 |
| Aug 1, 2024 | 6,000.00 | 6,150.00 | 6,000.00 | 6,075.00 | 5,998.84 | 612,800 |
| Jul 31, 2024 | 6,000.00 | 6,075.00 | 5,925.00 | 6,025.00 | 5,949.46 | 616,900 |
| Jul 30, 2024 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 5,900.09 | 1,399,100 |
| Jul 29, 2024 | 6,075.00 | 6,250.00 | 6,025.00 | 6,050.00 | 5,974.15 | 1,833,300 |
| Jul 26, 2024 | 5,825.00 | 6,050.00 | 5,775.00 | 6,025.00 | 5,949.46 | 2,243,300 |
| Jul 25, 2024 | 5,750.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,727.28 | 1,620,600 |
| Jul 24, 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,677.91 | 430,800 |
| Jul 23, 2024 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,751.97 | 315,700 |
| Jul 22, 2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,727.28 | 300,400 |
| Jul 19, 2024 | 5,800.00 | 5,900.00 | 5,775.00 | 5,775.00 | 5,702.60 | 631,400 |
| Jul 18, 2024 | 5,775.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,727.28 | 582,900 |
| Jul 17, 2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,677.91 | 737,700 |
| Jul 16, 2024 | 5,875.00 | 5,900.00 | 5,775.00 | 5,775.00 | 5,702.60 | 481,400 |
| Jul 15, 2024 | 5,875.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,776.66 | 1,128,000 |
| Jul 12, 2024 | 5,675.00 | 5,850.00 | 5,650.00 | 5,850.00 | 5,776.66 | 1,627,300 |
| Jul 11, 2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 5,579.16 | 713,900 |
| Jul 10, 2024 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,603.85 | 845,300 |
| Jul 9, 2024 | 5,850.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,628.54 | 1,762,500 |
| Jul 8, 2024 | 5,450.00 | 5,850.00 | 5,425.00 | 5,825.00 | 5,751.97 | 2,148,000 |
| Jul 5, 2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,425.00 | 5,356.99 | 834,100 |
| Jul 4, 2024 | 5,425.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,431.04 | 1,360,900 |
| Jul 3, 2024 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 5,356.99 | 1,056,100 |
| Jul 2, 2024 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 5,307.61 | 598,600 |
| Jul 1, 2024 | 5,400.00 | 5,475.00 | 5,375.00 | 5,400.00 | 5,332.30 | 999,600 |
| Jun 28, 2024 | 5,325.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,332.30 | 1,051,300 |
| Jun 27, 2024 | 5,325.00 | 5,350.00 | 5,250.00 | 5,325.00 | 5,258.24 | 795,700 |
| Jun 26, 2024 | 5,375.00 | 5,450.00 | 5,300.00 | 5,325.00 | 5,258.24 | 864,700 |
| Jun 25, 2024 | 5,600.00 | 5,625.00 | 5,350.00 | 5,350.00 | 5,282.93 | 1,767,500 |
| Jun 24, 2024 | 5,575.00 | 5,700.00 | 5,475.00 | 5,600.00 | 5,529.79 | 1,601,200 |
| Jun 21, 2024 | 5,550.00 | 5,625.00 | 5,475.00 | 5,500.00 | 5,431.04 | 968,600 |
| Jun 20, 2024 | 5,475.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,480.42 | 892,900 |
| Jun 19, 2024 | 5,550.00 | 5,550.00 | 5,450.00 | 5,475.00 | 5,406.36 | 405,200 |
| Jun 14, 2024 | 5,675.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,480.42 | 399,900 |
| Jun 13, 2024 | 5,750.00 | 5,775.00 | 5,600.00 | 5,625.00 | 5,554.48 | 574,300 |
| Jun 12, 2024 | 5,825.00 | 5,850.00 | 5,675.00 | 5,700.00 | 5,628.54 | 802,200 |
| Jun 11, 2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,727.28 | 299,700 |
| Jun 10, 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,751.97 | 468,600 |
| Jun 7, 2024 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,801.34 | 442,300 |
| Jun 6, 2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,826.03 | 688,700 |
| Jun 5, 2024 | 6,050.00 | 6,075.00 | 5,850.00 | 5,900.00 | 5,826.03 | 589,700 |
| Jun 4, 2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,949.46 | 233,600 |
| Jun 3, 2024 | 5,925.00 | 6,050.00 | 5,875.00 | 6,000.00 | 5,924.78 | 501,900 |
| May 31, 2024 | 5,900.00 | 6,000.00 | 5,825.00 | 5,875.00 | 5,801.34 | 2,497,100 |
| May 30, 2024 | 6,025.00 | 6,075.00 | 5,825.00 | 5,825.00 | 5,751.97 | 1,141,900 |
| May 29, 2024 | 6,075.00 | 6,100.00 | 6,025.00 | 6,025.00 | 5,949.46 | 603,300 |
| May 28, 2024 | 6,125.00 | 6,200.00 | 6,075.00 | 6,075.00 | 5,998.84 | 392,900 |
| May 27, 2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,097.58 | 546,000 |
| May 22, 2024 | 6,150.00 | 6,175.00 | 6,075.00 | 6,175.00 | 6,097.58 | 474,100 |
| May 21, 2024 | 6,200.00 | 6,225.00 | 6,100.00 | 6,100.00 | 6,023.52 | 505,200 |
| May 20, 2024 | 6,125.00 | 6,225.00 | 6,125.00 | 6,200.00 | 6,122.27 | 513,700 |
| May 17, 2024 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,023.52 | 773,800 |
| May 16, 2024 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,974.15 | 761,900 |
| May 15, 2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 6,023.52 | 321,400 |
| May 14, 2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 6,023.52 | 536,800 |
| May 13, 2024 | 6,200.00 | 6,250.00 | 6,050.00 | 6,075.00 | 5,998.84 | 894,300 |
| May 8, 2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 6,122.27 | 381,300 |
| May 7, 2024 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,221.02 | 251,100 |
| May 6, 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,221.02 | 348,000 |
| May 3, 2024 | 165.00 Dividend | |||||
| May 3, 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,221.02 | 955,100 |
| May 2, 2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,181.52 | 888,800 |
| Apr 30, 2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,253.67 | 795,900 |
| Apr 29, 2024 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 6,133.41 | 1,078,500 |
| Apr 26, 2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 6,229.62 | 1,016,800 |
| Apr 25, 2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 6,325.83 | 170,900 |
| Apr 24, 2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 6,349.88 | 668,900 |
| Apr 23, 2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 6,373.94 | 648,900 |
| Apr 22, 2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,349.88 | 375,900 |
| Apr 19, 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,373.94 | 574,100 |
| Apr 18, 2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 6,422.04 | 508,300 |
| Apr 17, 2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,542.31 | 348,300 |
| Apr 16, 2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,542.31 | 1,073,000 |
| Apr 5, 2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 6,710.67 | 346,700 |
| Apr 4, 2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,686.62 | 1,285,500 |
| Apr 3, 2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 6,734.73 | 1,367,500 |
| Apr 2, 2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,638.52 | 444,200 |
| Apr 1, 2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,662.57 | 610,100 |
| Mar 28, 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,638.52 | 811,300 |
| Mar 27, 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,638.52 | 297,100 |
| Mar 26, 2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,614.46 | 735,800 |
| Mar 25, 2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,542.31 | 503,100 |
| Mar 22, 2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 6,590.41 | 699,300 |
| Mar 21, 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,590.41 | 616,100 |
| Mar 20, 2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,614.46 | 436,700 |
| Mar 19, 2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 6,662.57 | 555,300 |
| Mar 18, 2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 6,590.41 | 1,256,400 |
| Mar 15, 2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,446.09 | 720,400 |
| Mar 14, 2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,446.09 | 454,700 |
| Mar 13, 2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 6,397.99 | 730,900 |
| Mar 8, 2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,397.99 | 722,600 |
| Mar 7, 2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 6,397.99 | 917,900 |
| Mar 6, 2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 6,325.83 | 1,463,200 |
| Mar 5, 2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,373.94 | 1,008,900 |
| Mar 4, 2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,446.09 | 834,800 |
| Mar 1, 2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,542.31 | 637,800 |
| Feb 29, 2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,470.15 | 1,009,200 |
| Feb 28, 2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,494.20 | 328,600 |
| Feb 27, 2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 6,494.20 | 441,500 |
| Feb 26, 2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,542.31 | 398,700 |
| Feb 23, 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,590.41 | 2,265,400 |
| Feb 22, 2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,686.62 | 530,800 |
| Feb 21, 2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,662.57 | 627,300 |
| Feb 20, 2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,566.36 | 873,600 |
| Feb 19, 2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,566.36 | 244,200 |
| Feb 16, 2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,566.36 | 684,400 |
| Feb 15, 2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,590.41 | 609,600 |
| Feb 13, 2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 6,590.41 | 455,200 |
| Feb 12, 2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 6,662.57 | 235,600 |
| Feb 7, 2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 6,614.46 | 273,900 |
| Feb 6, 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,614.46 | 241,400 |
| Feb 5, 2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 6,614.46 | 321,800 |
| Feb 2, 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 6,614.46 | 372,300 |
| Feb 1, 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,614.46 | 404,700 |
| Jan 31, 2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,638.52 | 431,700 |
| Jan 30, 2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,638.52 | 888,400 |
| Jan 29, 2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,710.67 | 237,600 |
| Jan 26, 2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,734.73 | 209,000 |
| Jan 25, 2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 6,710.67 | 231,700 |
| Jan 24, 2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 6,710.67 | 963,600 |
| Jan 23, 2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,734.73 | 1,051,900 |
| Jan 22, 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,758.78 | 375,500 |
| Jan 19, 2024 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,782.83 | 1,219,600 |
| Jan 18, 2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 6,782.83 | 631,000 |
| Jan 17, 2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 6,879.04 | 684,900 |
| Jan 16, 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,879.04 | 435,200 |
| Jan 15, 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,175.00 | 6,903.09 | 227,800 |
| Jan 12, 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,854.99 | 226,500 |
| Jan 11, 2024 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,879.04 | 466,800 |
| Jan 10, 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,879.04 | 771,400 |
| Jan 9, 2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,854.99 | 531,500 |
| Jan 8, 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,854.99 | 522,700 |
| Jan 5, 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,830.94 | 519,500 |
| Jan 4, 2024 | 7,150.00 | 7,175.00 | 7,125.00 | 7,150.00 | 6,879.04 | 426,200 |
| Jan 3, 2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 6,854.99 | 392,100 |
| Jan 2, 2024 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,830.94 | 714,000 |
| Dec 29, 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,758.78 | 369,900 |
| Dec 28, 2023 | 7,000.00 | 7,075.00 | 7,000.00 | 7,050.00 | 6,782.83 | 646,200 |
| Dec 27, 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,758.78 | 311,100 |
| Dec 22, 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,758.78 | 492,200 |
| Dec 21, 2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,758.78 | 497,300 |
| Dec 20, 2023 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,806.88 | 333,200 |
| Dec 19, 2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,075.00 | 6,806.88 | 304,200 |
| Dec 18, 2023 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 6,758.78 | 448,700 |
| Dec 15, 2023 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,782.83 | 623,800 |
| Dec 14, 2023 | 7,125.00 | 7,125.00 | 7,025.00 | 7,050.00 | 6,782.83 | 408,500 |
| Dec 13, 2023 | 7,050.00 | 7,150.00 | 7,025.00 | 7,075.00 | 6,806.88 | 577,400 |
| Dec 12, 2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,782.83 | 906,800 |
| Dec 11, 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,782.83 | 810,400 |
| Dec 8, 2023 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 6,806.88 | 527,900 |
| Dec 7, 2023 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 6,782.83 | 639,700 |
| Dec 6, 2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,806.88 | 674,900 |
| Dec 5, 2023 | 7,125.00 | 7,175.00 | 7,075.00 | 7,075.00 | 6,806.88 | 684,400 |
| Dec 4, 2023 | 7,475.00 | 7,475.00 | 7,125.00 | 7,125.00 | 6,854.99 | 1,645,800 |
| Dec 1, 2023 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 7,191.73 | 1,326,200 |
| Nov 30, 2023 | 7,175.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,311.99 | 3,248,500 |
| Nov 29, 2023 | 7,225.00 | 7,250.00 | 7,175.00 | 7,175.00 | 6,903.09 | 340,200 |
| Nov 28, 2023 | 7,150.00 | 7,300.00 | 7,125.00 | 7,225.00 | 6,951.20 | 993,200 |
| Nov 27, 2023 | 7,025.00 | 7,150.00 | 7,000.00 | 7,125.00 | 6,854.99 | 750,000 |
| Nov 24, 2023 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,758.78 | 348,200 |
| Nov 23, 2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,758.78 | 388,600 |
| Nov 22, 2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,734.73 | 316,300 |
| Nov 21, 2023 | 7,050.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,758.78 | 249,200 |
| Nov 20, 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,758.78 | 277,400 |
| Nov 17, 2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,758.78 | 329,800 |
| Nov 16, 2023 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,758.78 | 263,200 |
| Nov 15, 2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,758.78 | 333,900 |
| Nov 14, 2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,758.78 | 613,500 |
| Nov 13, 2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,000.00 | 6,734.73 | 156,200 |
| Nov 10, 2023 | 7,025.00 | 7,025.00 | 6,975.00 | 7,000.00 | 6,734.73 | 170,700 |
| Nov 9, 2023 | 7,000.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,758.78 | 165,100 |
| Nov 8, 2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,000.00 | 6,734.73 | 366,900 |
| Nov 7, 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,758.78 | 249,800 |
| Nov 6, 2023 | 7,075.00 | 7,100.00 | 7,050.00 | 7,075.00 | 6,806.88 | 324,100 |
| Nov 3, 2023 | 7,050.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,806.88 | 227,500 |
| Nov 2, 2023 | 7,000.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,782.83 | 482,200 |
| Nov 1, 2023 | 7,075.00 | 7,075.00 | 6,975.00 | 7,000.00 | 6,734.73 | 361,500 |
| Oct 31, 2023 | 7,050.00 | 7,075.00 | 6,950.00 | 7,050.00 | 6,782.83 | 803,800 |
| Oct 30, 2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,734.73 | 383,800 |
| Oct 27, 2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,075.00 | 6,806.88 | 396,500 |
| Oct 26, 2023 | 7,025.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,782.83 | 687,600 |
| Oct 25, 2023 | 7,100.00 | 7,150.00 | 7,000.00 | 7,025.00 | 6,758.78 | 801,700 |
Related Tickers
LSIP.JK PT Perusahaan Perkebunan London Sumatra Indonesia Tbk
1,195.00
-5.53%
TAPG.JK PT Triputra Agro Persada Tbk
910.00
0.00%
SMAR.JK PT Sinar Mas Agro Resources and Technology Tbk
4,010.00
+0.75%
ANJT.JK PT Austindo Nusantara Jaya Tbk
745.00
0.00%
SGRO.JK PT Sampoerna Agro Tbk
2,150.00
+0.47%
SSMS.JK PT Sawit Sumbermas Sarana Tbk.
1,155.00
+1.32%
CPRO.JK PT Central Proteina Prima Tbk
51.00
0.00%
JPFA.JK PT Japfa Comfeed Indonesia Tbk
1,680.00
-0.88%
PNGO.JK PT PINAGO UTAMA Tbk
1,930.00
+0.52%
UNSP.JK PT Bakrie Sumatera Plantations Tbk
105.00
+0.96%