15 : 15

AALI

Astra Agro Lestari Tbk.

8,475 200 2.3%

Vol. 7,987 , Value(T) 6,800,703

Open 8,725 High 8,725 Limit High 10,400
Prev 8,675 Low 8,425 Limit Low 8,075

Summary

Summary
Last 8,475 Open 8,725
Change down200 High 8,725
% Change 2.3% Low 8,425
Freq 850 Avg 8,514.71
Volume 7,987 Offer 8,500
Value(T) 6,800,703 Bid 8,475
Limit High 10,400 Year High 14,650
Limit Low 8,075 Year Low 4,140
Listed 19,246,883 Listing Date 1997-12-09
MKT Cap(M) 16,311,733
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
8,600 136
8,575 237
8,550 129
8,525 61
8,500 179
1,058 8,475
1,186 8,450
294 8,425
678 8,400
488 8,375
5,011 SUM 1,755

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:16 8,475 down200 2.3% 5 YP D D CC
15:09:00 8,475 down200 2.3% 5 YP D D PD
15:05:00 8,475 down200 2.3% 2 YP D D YB
15:00:00 8,475 down200 2.3% 5 YP D D PD
15:00:00 8,475 down200 2.3% 11 YP D D YP
15:00:00 8,475 down200 2.3% 10 YP D D YP
15:00:00 8,475 down200 2.3% 19 YP D D GR
15:00:00 8,475 down200 2.3% 7 NI D D GR
15:00:00 8,475 down200 2.3% 10 KK D D GR
15:00:00 8,475 down200 2.3% 5 PD D D GR
15:00:00 8,475 down200 2.3% 10 CC D D GR
15:00:00 8,475 down200 2.3% 24 CC D D GR
15:00:00 8,475 down200 2.3% 5 OD D D GR
15:00:00 8,475 down200 2.3% 1 GR D D CC
15:00:00 8,475 down200 2.3% 4 AK F D CC
14:49:49 8,475 down200 2.3% 1 DR D D GR
14:49:47 8,450 down225 2.59% 7 KK D D CC
14:49:47 8,450 down225 2.59% 10 CC D D CC
14:49:47 8,450 down225 2.59% 5 GR D D CC
14:49:47 8,450 down225 2.59% 25 TP D D CC
14:49:47 8,450 down225 2.59% 100 RF D D CC
14:49:47 8,450 down225 2.59% 3 KK D D CC
14:49:29 8,450 down225 2.59% 10 KK D D PC
14:49:26 8,450 down225 2.59% 12 KK D D CC
14:49:14 8,450 down225 2.59% 25 KK D D PD

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-07-10 8,475 down200 2.3% 8,725 8,725 8,425 7,987
2020-07-09 8,675 up25 0.28% 8,675 8,750 8,650 8,972
2020-07-08 8,650 down50 0.57% 8,700 8,750 8,500 10,655
2020-07-07 8,700 up100 1.16% 8,700 8,825 8,625 17,078
2020-07-06 8,600 up50 0.58% 8,600 8,675 8,525 17,036
2020-07-03 8,550 up100 1.18% 8,500 8,575 8,475 11,518
2020-07-02 8,450 up125 1.5% 8,325 8,525 8,300 12,355
2020-07-01 8,325 up100 1.21% 8,275 8,375 8,250 5,549
2020-06-30 8,225 up25 0.3% 8,275 8,375 8,225 7,430
2020-06-29 8,200 down225 2.67% 8,425 8,500 8,200 14,944
2020-06-26 8,425 down25 0.29% 8,500 8,575 8,400 8,823
2020-06-25 8,450 down325 3.7% 8,700 8,700 8,400 19,942
2020-06-24 8,775 down50 0.56% 8,900 9,000 8,750 16,142
2020-06-23 8,825 up175 2.02% 8,750 8,925 8,675 18,398
2020-06-22 8,650 up250 2.97% 8,400 8,800 8,400 24,450
2020-06-19 8,400 down150 1.75% 8,550 8,625 8,400 12,058
2020-06-18 8,550 down100 1.15% 8,650 8,650 8,475 8,911
2020-06-17 8,650 up175 2.06% 8,525 8,675 8,475 15,805
2020-06-16 8,475 up550 6.94% 8,175 8,475 8,175 16,086
2020-06-15 7,925 down350 4.22% 8,300 8,400 7,875 24,036
2020-06-12 8,275 down275 3.21% 8,400 8,400 8,050 25,772
2020-06-11 8,550 down50 0.58% 8,600 8,850 8,350 23,739
2020-06-10 8,600 down300 3.37% 8,900 8,975 8,600 34,228
2020-06-09 8,900 up525 6.26% 8,450 8,900 8,375 32,805
2020-06-08 8,375 up525 6.68% 8,100 8,500 7,950 25,827
2020-06-05 7,850 down25 0.31% 7,800 7,925 7,700 10,531
2020-06-04 7,875 up175 2.27% 7,850 8,000 7,700 28,151
2020-06-03 7,700 up350 4.76% 7,400 7,725 7,350 35,764
2020-06-02 7,350 down50 0.67% 7,400 7,625 7,300 26,952
2020-05-29 7,400 up175 2.42% 7,225 7,400 7,100 119,002



SNS Station