U.S. markets closed
F S&P 500
5,244.00 +5.00 (+0.10%) F Dow Jones
39,582.00 +46.00 (+0.12%) F Nasdaq
18,228.75 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.65 +0.39 (+0.49%) Oro
2,354.00 +13.70 (+0.59%)
PT Astra Agro Lestari Tbk (AALI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 6,200.00 | 381,300 |
| 07 may 2024 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,300.00 | 251,100 |
| 06 may 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 348,000 |
| 03 may 2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 955,100 |
| 03 may 2024 | 165 Dividendo | |||||
| 02 may 2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 6,260.00 | 888,800 |
| 30 abr 2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,333.07 | 795,900 |
| 29 abr 2024 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 6,211.28 | 1,078,500 |
| 26 abr 2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 6,308.72 | 1,016,800 |
| 25 abr 2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 6,406.15 | 170,900 |
| 24 abr 2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 6,430.51 | 668,900 |
| 23 abr 2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 6,454.86 | 648,900 |
| 22 abr 2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 6,430.51 | 375,900 |
| 19 abr 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,454.86 | 574,100 |
| 18 abr 2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 6,503.58 | 508,300 |
| 17 abr 2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,625.37 | 348,300 |
| 16 abr 2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,625.37 | 1,073,000 |
| 05 abr 2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 6,795.88 | 346,700 |
| 04 abr 2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,771.52 | 1,285,500 |
| 03 abr 2024 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 6,820.23 | 1,367,500 |
| 02 abr 2024 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,722.80 | 444,200 |
| 01 abr 2024 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 6,747.16 | 610,100 |
| 28 mar 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,722.80 | 811,300 |
| 27 mar 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 6,722.80 | 297,100 |
| 26 mar 2024 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,698.44 | 735,800 |
| 25 mar 2024 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,625.37 | 503,100 |
| 22 mar 2024 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 6,674.09 | 699,300 |
| 21 mar 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,674.09 | 616,100 |
| 20 mar 2024 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,698.44 | 436,700 |
| 19 mar 2024 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 6,747.16 | 555,300 |
| 18 mar 2024 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 6,674.09 | 1,256,400 |
| 15 mar 2024 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,527.94 | 720,400 |
| 14 mar 2024 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,527.94 | 454,700 |
| 13 mar 2024 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 6,479.22 | 730,900 |
| 08 mar 2024 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,479.22 | 722,600 |
| 07 mar 2024 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 6,479.22 | 917,900 |
| 06 mar 2024 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 6,406.15 | 1,463,200 |
| 05 mar 2024 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 6,454.86 | 1,008,900 |
| 04 mar 2024 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,527.94 | 834,800 |
| 01 mar 2024 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,625.37 | 637,800 |
| 29 feb 2024 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,552.30 | 1,009,200 |
| 28 feb 2024 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,576.65 | 328,600 |
| 27 feb 2024 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 6,576.65 | 441,500 |
| 26 feb 2024 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,625.37 | 398,700 |
| 23 feb 2024 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 6,674.09 | 2,265,400 |
| 22 feb 2024 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,771.52 | 530,800 |
| 21 feb 2024 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,747.16 | 627,300 |
| 20 feb 2024 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 6,649.73 | 873,600 |
| 19 feb 2024 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,649.73 | 244,200 |
| 16 feb 2024 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,649.73 | 684,400 |
| 15 feb 2024 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 6,674.09 | 609,600 |
| 13 feb 2024 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 6,674.09 | 455,200 |
| 12 feb 2024 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 6,747.16 | 235,600 |
| 07 feb 2024 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 6,698.44 | 273,900 |
| 06 feb 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,698.44 | 241,400 |
| 05 feb 2024 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 6,698.44 | 321,800 |
| 02 feb 2024 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 6,698.44 | 372,300 |
| 01 feb 2024 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 6,698.44 | 404,700 |
| 31 ene 2024 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 6,722.80 | 431,700 |
| 30 ene 2024 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,722.80 | 888,400 |
| 29 ene 2024 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,795.88 | 237,600 |
| 26 ene 2024 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,820.23 | 209,000 |
| 25 ene 2024 | 6,975.00 | 7,025.00 | 6,975.00 | 6,975.00 | 6,795.88 | 231,700 |
| 24 ene 2024 | 7,025.00 | 7,025.00 | 6,950.00 | 6,975.00 | 6,795.88 | 963,600 |
| 23 ene 2024 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 6,820.23 | 1,051,900 |
| 22 ene 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,844.59 | 375,500 |
| 19 ene 2024 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,868.95 | 1,219,600 |
| 18 ene 2024 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 6,868.95 | 631,000 |
| 17 ene 2024 | 7,175.00 | 7,175.00 | 7,075.00 | 7,150.00 | 6,966.38 | 684,900 |
| 16 ene 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,966.38 | 435,200 |
| 15 ene 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,175.00 | 6,990.74 | 227,800 |
| 12 ene 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,942.02 | 226,500 |
| 11 ene 2024 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,966.38 | 466,800 |
| 10 ene 2024 | 7,150.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,966.38 | 771,400 |
| 09 ene 2024 | 7,200.00 | 7,200.00 | 7,100.00 | 7,125.00 | 6,942.02 | 531,500 |
| 08 ene 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,942.02 | 522,700 |
| 05 ene 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,917.67 | 519,500 |
| 04 ene 2024 | 7,150.00 | 7,175.00 | 7,125.00 | 7,150.00 | 6,966.38 | 426,200 |
| 03 ene 2024 | 7,125.00 | 7,175.00 | 7,075.00 | 7,125.00 | 6,942.02 | 392,100 |
| 02 ene 2024 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,917.67 | 714,000 |
| 29 dic 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,025.00 | 6,844.59 | 369,900 |
| 28 dic 2023 | 7,000.00 | 7,075.00 | 7,000.00 | 7,050.00 | 6,868.95 | 646,200 |
| 27 dic 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,844.59 | 311,100 |
| 22 dic 2023 | 7,075.00 | 7,075.00 | 7,000.00 | 7,025.00 | 6,844.59 | 492,200 |
| 21 dic 2023 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,844.59 | 497,300 |
| 20 dic 2023 | 7,075.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,893.31 | 333,200 |
| 19 dic 2023 | 7,025.00 | 7,075.00 | 7,025.00 | 7,075.00 | 6,893.31 | 304,200 |
| 18 dic 2023 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 6,844.59 | 448,700 |
| 15 dic 2023 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,868.95 | 623,800 |
| 14 dic 2023 | 7,125.00 | 7,125.00 | 7,025.00 | 7,050.00 | 6,868.95 | 408,500 |
| 13 dic 2023 | 7,050.00 | 7,150.00 | 7,025.00 | 7,075.00 | 6,893.31 | 577,400 |
| 12 dic 2023 | 7,050.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,868.95 | 906,800 |
| 11 dic 2023 | 7,075.00 | 7,075.00 | 7,025.00 | 7,050.00 | 6,868.95 | 810,400 |
| 08 dic 2023 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 6,893.31 | 527,900 |
| 07 dic 2023 | 7,075.00 | 7,100.00 | 7,025.00 | 7,050.00 | 6,868.95 | 639,700 |
| 06 dic 2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,893.31 | 674,900 |
| 05 dic 2023 | 7,125.00 | 7,175.00 | 7,075.00 | 7,075.00 | 6,893.31 | 684,400 |
| 04 dic 2023 | 7,475.00 | 7,475.00 | 7,125.00 | 7,125.00 | 6,942.02 | 1,645,800 |
| 01 dic 2023 | 7,600.00 | 7,600.00 | 7,275.00 | 7,475.00 | 7,283.03 | 1,326,200 |
| 30 nov 2023 | 7,175.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,404.82 | 3,248,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.