Mercados españoles abiertos en 6 hrs 30 min

PT Astra Agro Lestari Tbk (AALI.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
0,0000-6.100,0000 (-100,00%)
Al cierre: 04:00PM WIB
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 20246100,00006100,00006050,00006050,00006050,0000761.900
15 may 20246100,00006125,00006050,00006100,00006100,0000321.400
14 may 20246075,00006125,00006000,00006100,00006100,0000536.800
13 may 20246200,00006250,00006050,00006075,00006075,0000894.300
08 may 20246300,00006325,00006200,00006200,00006200,0000381.300
07 may 20246300,00006325,00006250,00006300,00006300,0000251.100
06 may 20246300,00006400,00006250,00006300,00006300,0000348.000
03 may 20246300,00006400,00006250,00006300,00006300,0000955.100
03 may 2024165 Dividendo
02 may 20246525,00006550,00006400,00006425,00006260,0000888.800
30 abr 20246350,00006500,00006350,00006500,00006333,0737795.900
29 abr 20246500,00006500,00006300,00006375,00006211,28371.078.500
26 abr 20246575,00006575,00006375,00006475,00006308,71581.016.800
25 abr 20246600,00006625,00006550,00006575,00006406,1475170.900
24 abr 20246600,00006675,00006550,00006600,00006430,5059668.900
23 abr 20246600,00006775,00006575,00006625,00006454,8638648.900
22 abr 20246525,00006650,00006525,00006600,00006430,5059375.900
19 abr 20246675,00006700,00006550,00006625,00006454,8638574.100
18 abr 20246825,00006825,00006675,00006675,00006503,5796508.300
17 abr 20246800,00006825,00006750,00006800,00006625,3696348.300
16 abr 20246950,00006950,00006775,00006800,00006625,36961.073.000
05 abr 20246950,00007025,00006925,00006975,00006795,8755346.700
04 abr 20247075,00007075,00006925,00006950,00006771,51711.285.500
03 abr 20246900,00007025,00006850,00007000,00006820,23341.367.500
02 abr 20246925,00006925,00006850,00006900,00006722,8013444.200
01 abr 20246900,00006925,00006800,00006925,00006747,1592610.100
28 mar 20246900,00006900,00006850,00006900,00006722,8013811.300
27 mar 20246875,00006925,00006850,00006900,00006722,8013297.100
26 mar 20246900,00006900,00006775,00006875,00006698,4434735.800
25 mar 20246850,00006850,00006750,00006800,00006625,3696503.100
22 mar 20246850,00006875,00006775,00006850,00006674,0854699.300
21 mar 20246875,00006925,00006850,00006850,00006674,0854616.100
20 mar 20246950,00006950,00006825,00006875,00006698,4434436.700
19 mar 20246850,00006950,00006850,00006925,00006747,1592555.300
18 mar 20246725,00006925,00006700,00006850,00006674,08541.256.400
15 mar 20246725,00006775,00006700,00006700,00006527,9375720.400
14 mar 20246675,00006750,00006650,00006700,00006527,9375454.700
13 mar 20246675,00006725,00006650,00006650,00006479,2217730.900
08 mar 20246650,00006775,00006650,00006650,00006479,2217722.600
07 mar 20246575,00006700,00006575,00006650,00006479,2217917.900
06 mar 20246625,00006650,00006550,00006575,00006406,14751.463.200
05 mar 20246725,00006725,00006600,00006625,00006454,86381.008.900
04 mar 20246775,00006825,00006700,00006700,00006527,9375834.800
01 mar 20246750,00006800,00006700,00006800,00006625,3696637.800
29 feb 20246750,00006800,00006725,00006725,00006552,29541.009.200
28 feb 20246750,00006800,00006750,00006750,00006576,6533328.600
27 feb 20246800,00006875,00006750,00006750,00006576,6533441.500
26 feb 20246850,00006850,00006775,00006800,00006625,3696398.700
23 feb 20246950,00006950,00006750,00006850,00006674,08542.265.400
22 feb 20246925,00006950,00006850,00006950,00006771,5171530.800
21 feb 20246900,00006950,00006825,00006925,00006747,1592627.300
20 feb 20246825,00006875,00006825,00006825,00006649,7275873.600
19 feb 20246825,00006875,00006800,00006825,00006649,7275244.200
16 feb 20246900,00006925,00006825,00006825,00006649,7275684.400
15 feb 20246700,00006950,00006700,00006850,00006674,0854609.600
13 feb 20247125,00007125,00006850,00006850,00006674,0854455.200
12 feb 20246675,00006950,00006675,00006925,00006747,1592235.600
07 feb 20246875,00006925,00006875,00006875,00006698,4434273.900
06 feb 20246875,00006950,00006875,00006875,00006698,4434241.400
05 feb 20247075,00007075,00006875,00006875,00006698,4434321.800
02 feb 20246875,00006925,00006850,00006875,00006698,4434372.300
01 feb 20246875,00006950,00006875,00006875,00006698,4434404.700
31 ene 20246900,00006950,00006875,00006900,00006722,8013431.700
30 ene 20246975,00007000,00006875,00006900,00006722,8013888.400
29 ene 20247025,00007050,00006925,00006975,00006795,8755237.600
26 ene 20246975,00007025,00006950,00007000,00006820,2334209.000
25 ene 20246975,00007025,00006975,00006975,00006795,8755231.700
24 ene 20247025,00007025,00006950,00006975,00006795,8755963.600
23 ene 20247050,00007050,00006950,00007000,00006820,23341.051.900
22 ene 20247050,00007100,00007000,00007025,00006844,5913375.500
19 ene 20247050,00007100,00006975,00007050,00006868,94921.219.600
18 ene 20247150,00007150,00007050,00007050,00006868,9492631.000
17 ene 20247175,00007175,00007075,00007150,00006966,3813684.900
16 ene 20247200,00007200,00007125,00007150,00006966,3813435.200
15 ene 20247150,00007200,00007125,00007175,00006990,7393227.800
12 ene 20247100,00007200,00007100,00007125,00006942,0229226.500
11 ene 20247200,00007200,00007150,00007150,00006966,3813466.800
10 ene 20247150,00007200,00007125,00007150,00006966,3813771.400
09 ene 20247200,00007200,00007100,00007125,00006942,0229531.500
08 ene 20247150,00007175,00007100,00007125,00006942,0229522.700
05 ene 20247150,00007175,00007100,00007100,00006917,6650519.500
04 ene 20247150,00007175,00007125,00007150,00006966,3813426.200
03 ene 20247125,00007175,00007075,00007125,00006942,0229392.100
02 ene 20247050,00007150,00007025,00007100,00006917,6650714.000
29 dic 20237075,00007075,00007025,00007025,00006844,5913369.900
28 dic 20237000,00007075,00007000,00007050,00006868,9492646.200
27 dic 20237075,00007075,00007000,00007025,00006844,5913311.100
22 dic 20237075,00007075,00007000,00007025,00006844,5913492.200
21 dic 20237075,00007100,00007000,00007025,00006844,5913497.300
20 dic 20237075,00007125,00007050,00007075,00006893,3071333.200
19 dic 20237025,00007075,00007025,00007075,00006893,3071304.200
18 dic 20237050,00007100,00007025,00007025,00006844,5913448.700
15 dic 20237075,00007150,00007025,00007050,00006868,9492623.800
14 dic 20237125,00007125,00007025,00007050,00006868,9492408.500
13 dic 20237050,00007150,00007025,00007075,00006893,3071577.400
12 dic 20237050,00007075,00007025,00007050,00006868,9492906.800
11 dic 20237075,00007075,00007025,00007050,00006868,9492810.400
08 dic 20237100,00007100,00007050,00007075,00006893,3071527.900
07 dic 20237075,00007100,00007025,00007050,00006868,9492639.700
06 dic 20237100,00007125,00007050,00007075,00006893,3071674.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...