16 : 15

AALI

Astra Agro Lestari Tbk.

10,700 300 2.88%

Vol. 15,517 , Value(T) 16,620,233

Open 10,450 High 10,900 Limit High 12,475
Prev 10,400 Low 10,400 Limit Low 8,325

Summary

Summary
Last 10,700 Open 10,450
Change up300 High 10,900
% Change 2.88% Low 10,400
Freq 1,005 Avg 10,710.98
Volume 15,517 Offer 10,775
Value(T) 16,620,233 Bid 10,700
Limit High 12,475 Year High 14,400
Limit Low 8,325 Year Low 9,500
Listed 19,246,883 Listing Date 1997-12-09
MKT Cap(M) 20,594,165
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
10,875 280
10,850 64
10,825 57
10,800 6
10,775 40
4 10,700
20 10,675
135 10,650
117 10,625
615 10,600
2,532 SUM 5,228

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:09:38 10,700 up300 2.88% 4 PD D D CS
16:09:16 10,700 up300 2.88% 1 PD D D GR
16:08:42 10,700 up300 2.88% 5 PD D D DR
16:08:42 10,700 up300 2.88% 20 PD D D GR
16:08:14 10,700 up300 2.88% 80 LG D D GR
16:08:14 10,700 up300 2.88% 4 LG D D KK
16:08:14 10,700 up300 2.88% 516 LG D D CS
16:05:42 10,700 up300 2.88% 1 DH D D CS
16:05:02 10,700 up300 2.88% 1 CC D D CS
16:05:00 10,700 up300 2.88% 10 YU D D CS
16:00:00 10,700 up300 2.88% 86 LG D D CS
16:00:00 10,700 up300 2.88% 1 LG D D KS
16:00:00 10,700 up300 2.88% 2 LG D D YP
16:00:00 10,700 up300 2.88% 1 LG D D NI
16:00:00 10,700 up300 2.88% 37 LG D D GR
16:00:00 10,700 up300 2.88% 4 LG D D NI
16:00:00 10,700 up300 2.88% 1 LG D F BK
16:00:00 10,700 up300 2.88% 42 LG D D DR
16:00:00 10,700 up300 2.88% 12 CS F D DR
15:49:48 10,650 up250 2.4% 1 KS D D CS
15:49:33 10,825 up425 4.08% 5 ZP F D MG
15:49:24 10,800 up400 3.84% 50 ZP F D PD
15:49:24 10,800 up400 3.84% 100 ZP F D CP
15:49:24 10,800 up400 3.84% 50 ZP F D PD
15:49:24 10,800 up400 3.84% 28 ZP F D ZP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-10-23 10,700 up300 2.88% 10,450 10,900 10,400 15,517
2019-10-22 10,400 up100 0.97% 10,325 10,500 10,275 6,386
2019-10-21 10,300 up150 1.47% 10,250 10,425 10,200 5,648
2019-10-18 10,150 down425 4.01% 10,600 10,625 10,150 7,934
2019-10-17 10,575 up75 0.71% 10,625 10,775 10,550 3,296
2019-10-16 10,500 down100 0.94% 10,625 10,750 10,500 5,883
2019-10-15 10,600 down50 0.46% 10,675 10,800 10,500 3,852
2019-10-14 10,650 down75 0.69% 10,900 10,925 10,650 2,275
2019-10-11 10,725 down150 1.37% 10,875 10,875 10,725 2,308
2019-10-10 10,875 down50 0.45% 10,950 11,000 10,725 2,350
2019-10-09 10,925 up175 1.62% 10,900 10,925 10,650 4,472
2019-10-08 10,750 up25 0.23% 10,725 10,950 10,625 4,164
2019-10-07 10,725 down25 0.23% 10,800 10,875 10,700 604
2019-10-04 10,750 down225 2.05% 10,950 10,950 10,700 3,177
2019-10-03 10,975 0 0% 10,800 10,975 10,750 3,170
2019-10-02 10,975 0 0% 11,000 11,100 10,825 8,795
2019-10-01 10,975 up200 1.85% 10,725 11,100 10,675 12,202
2019-09-30 10,775 up225 2.13% 10,550 10,775 10,550 2,056
2019-09-27 10,550 down200 1.86% 10,750 10,850 10,550 1,322
2019-09-26 10,750 up50 0.46% 10,700 10,800 10,500 4,772
2019-09-25 10,700 up275 2.63% 10,400 10,750 10,350 5,396
2019-09-24 10,425 down375 3.47% 10,800 10,825 10,400 5,872
2019-09-23 10,800 down125 1.14% 10,925 11,075 10,675 2,527
2019-09-20 10,925 0 0% 10,900 11,150 10,800 9,925
2019-09-19 10,925 down300 2.67% 11,200 11,275 10,900 4,052
2019-09-18 11,225 down125 1.1% 11,350 11,350 10,850 11,100
2019-09-17 11,350 up650 6.07% 10,650 11,400 10,650 54,098
2019-09-16 10,700 up225 2.14% 10,550 10,725 10,550 9,025
2019-09-13 10,475 up150 1.45% 10,325 10,575 10,325 4,658
2019-09-12 10,325 down175 1.66% 10,600 10,600 10,325 3,365



SNS Station