Demo Chart
AALI
Astra Agro Lestari Tbk.
25.100 325 1,31%
Vol. 23.350 , Value(T) 58.391.105
Open | 24.750 | High | 25.225 | Limit High | 29.700 |
---|---|---|---|---|---|
Prev | 24.775 | Low | 24.525 | Limit Low | 19.800 |
Last | 25.100 | Open | 24.750 |
---|---|---|---|
Change | 325 | High | 25.225 |
% Change | 1,31% | Low | 24.525 |
Freq | 2.378 | Avg | 25.006,9 |
Volume | 23.350 | Offer | 25.100 |
Value(T) | 58.391.105 | Bid | 25.050 |
Limit High | 29.700 | Year High | 29.850 |
Limit Low | 19.800 | Year Low | 19.250 |
Listed | 15.747.450 | Listing Date | 1997-12-09 |
MKT Cap(M) | 39.526.099 |
Time | Price | Change | % Change | Volume | Buyer | Seller |
---|
16:14:11 | 25.100 | 325 | 1,31% | 52 | RX | D | D | KK |
16:11:20 | 25.100 | 325 | 1,31% | 3 | RX | D | D | BS |
16:11:01 | 25.100 | 325 | 1,31% | 45 | RX | D | D | KK |
16:10:44 | 25.100 | 325 | 1,31% | 5 | GR | D | D | KK |
16:10:30 | 25.100 | 325 | 1,31% | 95 | GR | D | D | YP |
16:10:30 | 25.100 | 325 | 1,31% | 5 | RX | D | D | YP |
16:09:42 | 25.100 | 325 | 1,31% | 45 | RX | D | D | PD |
16:09:38 | 25.100 | 325 | 1,31% | 5 | RX | D | D | PD |
16:09:33 | 25.100 | 325 | 1,31% | 5 | RX | D | D | YJ |
16:09:33 | 25.100 | 325 | 1,31% | 40 | RX | D | D | KK |
16:09:29 | 25.100 | 325 | 1,31% | 10 | RX | D | D | KK |
16:09:29 | 25.100 | 325 | 1,31% | 90 | RX | D | D | DR |
16:06:24 | 25.100 | 325 | 1,31% | 1 | NI | D | D | DR |
16:05:35 | 25.100 | 325 | 1,31% | 5 | YP | D | D | DR |
16:05:04 | 25.100 | 325 | 1,31% | 1 | PD | D | D | DR |
16:05:04 | 25.100 | 325 | 1,31% | 2 | YP | D | D | DR |
16:05:04 | 25.100 | 325 | 1,31% | 11 | CC | D | D | DR |
16:05:01 | 25.100 | 325 | 1,31% | 1 | CC | D | D | DR |
16:05:00 | 25.100 | 325 | 1,31% | 12 | CC | D | D | AI |
16:00:00 | 25.100 | 325 | 1,31% | 4 | CC | D | D | CC |
16:00:00 | 25.100 | 325 | 1,31% | 49 | CC | D | F | ML |
16:00:00 | 25.100 | 325 | 1,31% | 23 | CC | D | F | DX |
16:00:00 | 25.100 | 325 | 1,31% | 5 | OD | D | F | DX |
16:00:00 | 25.100 | 325 | 1,31% | 59 | CC | D | F | DX |
16:00:00 | 25.100 | 325 | 1,31% | 2 | YP | D | F | DX |
Date | Price | Change | %Change | Open | High | Low | Volume |
---|
2014-11-21 | 25.100 | 325 | 1,31% | 24.750 | 25.225 | 24.525 | 23.350 |
2014-11-20 | 24.775 | 800 | 3,33% | 24.050 | 24.900 | 23.950 | 27.142 |
2014-11-19 | 23.975 | 225 | 0,94% | 23.900 | 24.050 | 23.750 | 7.548 |
2014-11-18 | 23.750 | 200 | 0,84% | 23.550 | 23.775 | 23.475 | 15.374 |
2014-11-17 | 23.550 | 300 | 1,29% | 23.250 | 23.675 | 23.250 | 6.377 |
2014-11-14 | 23.250 | 400 | 1,69% | 23.625 | 23.675 | 23.225 | 14.625 |
2014-11-13 | 23.650 | 500 | 2,07% | 24.050 | 24.275 | 23.625 | 13.836 |
2014-11-12 | 24.150 | 550 | 2,33% | 23.900 | 24.175 | 23.825 | 16.099 |
2014-11-11 | 23.600 | 675 | 2,94% | 23.000 | 23.850 | 23.000 | 16.730 |
2014-11-10 | 22.925 | 0 | 0% | 22.900 | 23.250 | 22.775 | 6.233 |
2014-11-07 | 22.925 | 100 | 0,43% | 23.025 | 23.300 | 22.775 | 9.016 |
2014-11-06 | 23.025 | 25 | 0,1% | 23.000 | 23.600 | 22.950 | 13.266 |
2014-11-05 | 23.000 | 200 | 0,86% | 23.200 | 23.900 | 22.775 | 20.907 |
2014-11-04 | 23.200 | 650 | 2,72% | 23.800 | 23.800 | 23.200 | 18.132 |
2014-11-03 | 23.850 | 350 | 1,48% | 23.800 | 24.000 | 23.400 | 18.618 |
2014-10-31 | 23.500 | 500 | 2,17% | 23.250 | 23.500 | 23.025 | 23.947 |
2014-10-30 | 23.000 | 1.925 | 9,13% | 21.300 | 23.300 | 21.200 | 80.102 |
2014-10-29 | 21.075 | 1.100 | 5,5% | 20.150 | 21.075 | 20.025 | 35.509 |
2014-10-28 | 19.975 | 325 | 1,6% | 20.300 | 20.425 | 19.925 | 16.029 |
2014-10-27 | 20.300 | 0 | 0% | 20.425 | 20.525 | 20.175 | 23.330 |
2014-10-24 | 20.300 | 625 | 3,17% | 19.775 | 20.450 | 19.775 | 38.440 |
2014-10-23 | 19.675 | 50 | 0,25% | 19.500 | 19.750 | 19.500 | 18.409 |
2014-10-22 | 19.625 | 200 | 1,02% | 19.500 | 19.725 | 19.475 | 20.325 |
2014-10-21 | 19.425 | 175 | 0,89% | 19.500 | 19.600 | 19.400 | 20.224 |
2014-10-20 | 19.600 | 350 | 1,75% | 20.300 | 20.350 | 19.600 | 18.387 |
2014-10-17 | 19.950 | 150 | 0,74% | 20.100 | 20.375 | 19.250 | 52.110 |
2014-10-16 | 20.100 | 725 | 3,48% | 20.600 | 20.600 | 20.000 | 26.291 |
2014-10-15 | 20.825 | 975 | 4,47% | 21.750 | 21.775 | 20.800 | 16.208 |
2014-10-14 | 21.800 | 100 | 0,45% | 21.900 | 22.100 | 21.800 | 7.522 |
2014-10-13 | 21.900 | 0 | 0% | 21.900 | 22.025 | 21.525 | 10.085 |