09 : 29

AALI

Astra Agro Lestari Tbk.

10,075 125 1.22%

Vol. 3,683 , Value(T) 3,681,155

Open 10,050 High 10,175 Limit High 12,225
Prev 10,200 Low 9,925 Limit Low 9,500

Summary

Summary
Last 10,075 Open 10,050
Change down125 High 10,175
% Change 1.22% Low 9,925
Freq 328 Avg 9,994.99
Volume 3,683 Offer 10,075
Value(T) 3,681,155 Bid 10,050
Limit High 12,225 Year High 14,650
Limit Low 9,500 Year Low 4,140
Listed 19,246,883 Listing Date 1997-12-09
MKT Cap(M) 19,391,234
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
10,175 110
10,150 29
10,125 4
10,100 134
10,075 75
51 10,050
194 10,025
479 10,000
194 9,975
1,131 9,950
3,680 SUM 1,735

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:29:24 10,075 down125 1.22% 1 CC D F YU
09:29:24 10,075 down125 1.22% 1 CC D D LG
09:29:11 10,050 down150 1.47% 3 YP D D CC
09:28:56 10,050 down150 1.47% 5 YP D F YU
09:28:38 10,050 down150 1.47% 10 YP D F CC
09:28:38 10,050 down150 1.47% 10 YP D F CC
09:28:38 10,050 down150 1.47% 5 DR D F CC
09:28:38 10,050 down150 1.47% 1 YB D F CC
09:28:38 10,050 down150 1.47% 53 ZP F F CC
09:28:20 10,050 down150 1.47% 1 ZP F F CS
09:27:39 10,050 down150 1.47% 6 ZP F D ES
09:27:39 10,050 down150 1.47% 3 ZP F D ES
09:27:39 10,050 down150 1.47% 19 OD D D ES
09:27:30 10,050 down150 1.47% 5 OD D F YU
09:27:14 10,050 down150 1.47% 1 OD D D NI
09:26:41 10,050 down150 1.47% 4 OD D D YP
09:26:19 10,050 down150 1.47% 1 OD D F CS
09:25:33 10,050 down150 1.47% 35 OD D D DR
09:24:54 10,050 down150 1.47% 1 OD D F CS
09:23:03 10,075 down125 1.22% 1 DH D D ES
09:23:03 10,075 down125 1.22% 10 YP D D ES
09:23:03 10,075 down125 1.22% 34 ZP F D ES
09:23:03 10,075 down125 1.22% 27 DH D D ES
09:22:08 10,075 down125 1.22% 1 DH D F CS
09:20:44 10,075 down125 1.22% 9 DH D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-09-24 10,075 down125 1.22% 10,050 10,175 9,925 3,683
2020-09-23 10,200 down175 1.68% 10,375 10,500 10,050 26,200
2020-09-22 10,375 down275 2.58% 10,500 10,550 10,100 18,069
2020-09-21 10,650 up575 5.7% 10,400 10,900 10,400 46,540
2020-09-18 10,075 down725 6.71% 10,900 11,075 10,075 49,454
2020-09-17 10,800 0 0% 10,800 11,075 10,725 38,755
2020-09-16 10,800 down125 1.14% 10,925 11,050 10,725 11,404
2020-09-15 10,925 down50 0.45% 11,100 11,150 10,725 24,131
2020-09-14 10,975 up525 5.02% 10,600 11,000 10,600 33,187
2020-09-11 10,450 up625 6.36% 9,825 10,775 9,400 41,096
2020-09-10 9,825 down700 6.65% 10,500 10,500 9,800 48,074
2020-09-09 10,525 down675 6.02% 11,075 11,075 10,525 42,555
2020-09-08 11,200 down175 1.53% 11,425 11,450 11,075 15,182
2020-09-07 11,375 up150 1.33% 11,225 11,575 11,225 23,217
2020-09-04 11,225 up25 0.22% 11,200 11,250 10,875 26,909
2020-09-03 11,200 up200 1.81% 11,100 11,350 11,000 47,510
2020-09-02 11,000 up600 5.76% 10,450 11,000 10,400 68,494
2020-09-01 10,400 up225 2.21% 10,200 10,400 10,025 29,631
2020-08-31 10,175 up50 0.49% 10,175 10,250 9,875 27,730
2020-08-28 10,125 up100 0.99% 10,050 10,150 10,025 10,865
2020-08-27 10,025 down50 0.49% 10,075 10,125 10,000 7,872
2020-08-26 10,075 up100 1% 9,975 10,075 9,975 10,647
2020-08-25 9,975 up25 0.25% 9,975 10,100 9,950 13,572
2020-08-24 9,950 down275 2.68% 10,225 10,225 9,900 52,009
2020-08-19 10,225 0 0% 10,275 10,325 10,200 21,034
2020-08-18 10,225 down50 0.48% 10,275 10,325 10,150 23,249
2020-08-14 10,275 up125 1.23% 10,175 10,325 10,150 15,816
2020-08-13 10,150 up150 1.5% 10,175 10,425 10,075 27,077
2020-08-12 10,000 down175 1.71% 10,100 10,200 9,850 27,361
2020-08-11 10,175 up50 0.49% 10,100 10,225 10,000 20,968



SNS Station