15 : 15

AALI

Astra Agro Lestari Tbk.

7,950 300 3.63%

Vol. 26,870 , Value(T) 21,798,675

Open 8,200 High 8,350 Limit High 9,900
Prev 8,250 Low 7,950 Limit Low 7,675

Summary

Summary
Last 7,950 Open 8,200
Change down300 High 8,350
% Change 3.63% Low 7,950
Freq 2,119 Avg 8,112.64
Volume 26,870 Offer 8,050
Value(T) 21,798,675 Bid 7,950
Limit High 9,900 Year High 13,350
Limit Low 7,675 Year Low 7,275
Listed 19,246,883 Listing Date 1997-12-09
MKT Cap(M) 15,301,272
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
8,175 21
8,150 375
8,125 70
8,100 10
8,050 3
3,474 7,950
111 7,925
699 7,900
2 7,875
11 7,850
4,847 SUM 2,506

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:20 7,950 down300 3.63% 1 CP D D PD
15:14:19 7,950 down300 3.63% 1 CP D D YP
15:13:34 7,950 down300 3.63% 1 CP D D YP
15:13:28 7,950 down300 3.63% 10 CP D D PD
15:12:42 7,950 down300 3.63% 1 CP D D PD
15:12:36 7,950 down300 3.63% 7 CP D D YP
15:12:35 7,950 down300 3.63% 3 CP D D OD
15:11:19 7,950 down300 3.63% 25 CP D D YP
15:08:20 7,950 down300 3.63% 19 ZP F D CC
15:07:21 7,950 down300 3.63% 12 ZP F D BQ
15:06:51 7,950 down300 3.63% 2 ZP F D BQ
15:06:21 7,950 down300 3.63% 24 ZP F D CC
15:05:48 7,950 down300 3.63% 15 ZP F D YP
15:05:48 7,950 down300 3.63% 2 ZP F D BQ
15:05:43 7,950 down300 3.63% 1 ZP F D IF
15:05:39 7,950 down300 3.63% 5 ZP F D YU
15:05:02 7,950 down300 3.63% 6 ZP F D GR
15:05:02 7,950 down300 3.63% 5 ZP F D GR
15:05:02 7,950 down300 3.63% 10 ZP F D GR
15:05:02 7,950 down300 3.63% 16 ZP F D GR
15:05:02 7,950 down300 3.63% 30 ZP F D GR
15:05:02 7,950 down300 3.63% 6 ZP F D PD
15:05:02 7,950 down300 3.63% 3 ZP F D GR
15:05:02 7,950 down300 3.63% 10 ZP F D GR
15:05:02 7,950 down300 3.63% 1 ZP F D HP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-07-30 7,950 down300 3.63% 8,200 8,350 7,950 26,870
2021-07-29 8,250 up75 0.91% 8,175 8,375 8,150 18,944
2021-07-28 8,175 up25 0.3% 8,150 8,325 8,100 19,005
2021-07-27 8,150 up25 0.3% 8,125 8,250 8,125 22,070
2021-07-26 8,125 0 0% 8,125 8,250 8,075 29,549
2021-07-23 8,125 up300 3.83% 7,825 8,300 7,825 46,691
2021-07-22 7,825 0 0% 7,825 7,900 7,800 20,735
2021-07-21 7,825 down75 0.94% 7,925 8,000 7,800 15,693
2021-07-19 7,900 up175 2.26% 7,725 7,950 7,725 27,197
2021-07-16 7,725 up200 2.65% 7,550 7,875 7,550 23,681
2021-07-15 7,525 up150 2.03% 7,400 7,575 7,400 10,913
2021-07-14 7,375 down175 2.31% 7,550 7,550 7,275 37,301
2021-07-13 7,550 down50 0.65% 7,700 7,725 7,525 13,152
2021-07-12 7,600 up25 0.33% 7,575 7,700 7,575 14,653
2021-07-09 7,575 0 0% 7,575 7,675 7,500 22,258
2021-07-08 7,575 down150 1.94% 7,725 7,800 7,550 18,587
2021-07-07 7,725 down150 1.9% 7,875 7,875 7,700 13,261
2021-07-06 7,875 up125 1.61% 7,750 7,900 7,750 11,695
2021-07-05 7,750 down100 1.27% 7,850 8,125 7,675 35,413
2021-07-02 7,850 0 0% 7,850 7,950 7,825 19,359
2021-07-01 7,850 up250 3.28% 7,625 7,975 7,625 22,340
2021-06-30 7,600 0 0% 7,600 7,750 7,600 13,114
2021-06-29 7,600 up25 0.33% 7,575 7,750 7,575 10,379
2021-06-28 7,575 down225 2.88% 7,800 7,850 7,525 20,685
2021-06-25 7,800 up150 1.96% 7,700 7,800 7,650 9,230
2021-06-24 7,650 down125 1.6% 7,800 7,900 7,650 18,065
2021-06-23 7,775 down275 3.41% 8,075 8,200 7,750 35,203
2021-06-22 8,050 up250 3.2% 7,900 8,250 7,900 17,839
2021-06-21 7,800 down225 2.8% 7,800 7,900 7,625 24,004
2021-06-18 8,025 down250 3.02% 8,300 8,350 8,025 20,830



SNS Station