09 : 59

AALI

Astra Agro Lestari Tbk.

5,850 300 5.4%

Vol. 15,021 , Value(T) 8,656,228

Open 5,575 High 5,925 Limit High 6,650
Prev 5,550 Low 5,500 Limit Low 5,175

Summary

Summary
Last 5,850 Open 5,575
Change up300 High 5,925
% Change 5.4% Low 5,500
Freq 695 Avg 5,762.75
Volume 15,021 Offer 5,875
Value(T) 8,656,228 Bid 5,850
Limit High 6,650 Year High 14,650
Limit Low 5,175 Year Low 4,140
Listed 19,246,883 Listing Date 1997-12-09
MKT Cap(M) 11,259,426
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
5,975 38
5,950 768
5,925 177
5,900 402
5,875 345
43 5,850
442 5,825
224 5,800
479 5,775
199 5,750
2,332 SUM 2,658

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
09:59:59 5,850 up300 5.4% 1 BK F D CS
09:59:50 5,850 up300 5.4% 6 ZP F D CS
09:59:50 5,850 up300 5.4% 5 ZP F D CS
09:59:49 5,850 up300 5.4% 33 KK D D CS
09:59:49 5,850 up300 5.4% 28 KK D D CS
09:59:49 5,850 up300 5.4% 10 KK D D NI
09:59:49 5,850 up300 5.4% 14 KK D D CS
09:59:49 5,850 up300 5.4% 49 KK D D CS
09:59:49 5,850 up300 5.4% 2 KK D D CS
09:59:49 5,850 up300 5.4% 25 KK D D CC
09:59:49 5,850 up300 5.4% 180 KK D D NI
09:59:49 5,850 up300 5.4% 10 KK D D YP
09:59:49 5,850 up300 5.4% 15 KK D D PD
09:59:49 5,850 up300 5.4% 34 KK D F TP
09:59:35 5,825 up275 4.95% 3 BK F D IP
09:59:35 5,825 up275 4.95% 34 AK F D IP
09:59:35 5,825 up275 4.95% 13 AK F D IP
09:59:30 5,850 up300 5.4% 6 YP D F TP
09:59:29 5,850 up300 5.4% 60 YB D F TP
09:59:29 5,850 up300 5.4% 1 YB D D KK
09:59:29 5,850 up300 5.4% 5 YB D D YP
09:59:29 5,850 up300 5.4% 20 YB D D KK
09:59:29 5,850 up300 5.4% 14 YB D D YP
09:59:15 5,850 up300 5.4% 19 AK F D YP
09:58:57 5,850 up300 5.4% 33 AK F D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-04-06 5,850 up300 5.4% 5,575 5,925 5,500 15,021
2020-04-03 5,550 up225 4.22% 5,550 5,675 5,375 46,382
2020-04-02 5,325 up50 0.94% 5,325 5,400 5,100 32,658
2020-04-01 5,275 down125 2.31% 5,400 5,650 5,250 29,774
2020-03-31 5,400 up250 4.85% 5,400 5,700 5,200 19,934
2020-03-30 5,150 down350 6.36% 5,500 5,500 5,125 30,293
2020-03-27 5,500 up300 5.76% 5,500 6,225 5,325 62,906
2020-03-26 5,200 up910 21.21% 4,500 5,225 4,450 58,442
2020-03-24 4,290 down110 2.5% 4,400 4,610 4,140 27,964
2020-03-23 4,400 down330 6.97% 4,650 4,680 4,400 24,476
2020-03-20 4,730 down90 1.86% 4,750 4,980 4,490 21,903
2020-03-19 4,820 down355 6.85% 5,000 5,000 4,820 8,171
2020-03-18 5,175 down375 6.75% 5,550 5,850 5,175 20,831
2020-03-17 5,550 down400 6.72% 5,550 5,750 5,550 23,089
2020-03-16 5,950 down425 6.66% 6,275 6,375 5,950 18,129
2020-03-13 6,375 down475 6.93% 6,600 6,775 6,375 47,418
2020-03-12 6,850 down750 9.86% 7,400 7,400 6,850 16,837
2020-03-11 7,600 down500 6.17% 8,150 8,175 7,500 17,464
2020-03-10 8,100 down100 1.21% 8,200 8,525 8,000 16,495
2020-03-09 8,200 down1,500 15.46% 9,500 9,500 8,200 25,450
2020-03-06 9,700 down250 2.51% 9,800 10,150 9,675 3,736
2020-03-05 9,950 up200 2.05% 9,925 10,200 9,850 12,202
2020-03-04 9,750 up50 0.51% 9,700 9,975 9,600 10,508
2020-03-03 9,700 up200 2.1% 9,600 9,825 9,575 11,096
2020-03-02 9,500 down300 3.06% 9,800 9,900 9,375 8,855
2020-02-28 9,800 down775 7.32% 10,300 10,300 9,525 13,604
2020-02-27 10,575 up50 0.47% 10,525 10,625 10,000 4,247
2020-02-26 10,525 down325 2.99% 10,800 10,825 10,525 4,788
2020-02-25 10,850 up275 2.6% 10,575 10,850 10,400 4,114
2020-02-24 10,575 down250 2.3% 10,825 10,825 10,550 3,853



SNS Station