PT Arkayana Lestari Grup Tbk(ID:AYLS)
Rp170.00-4.00 (-2.30%)
ID:AYLS
PT Arkayana Lestari Grup Tbk historical prices
Rp170.00
At close:-4.00 (-2.30%)
PT Arkayana Lestari Grup Tbk (AYLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 1,045,000 | 0.07 |
| Nov 10, 2026 | 170.00 | 177.00 | 168.00 | 174.00 | 174.00 | +1.75% | 2,054,600 | 0.14 |
| Nov 09, 2026 | 172.00 | 178.00 | 170.00 | 171.00 | 171.00 | 0.00% | 3,195,400 | 0.22 |
| Nov 06, 2026 | 174.00 | 202.00 | 168.00 | 171.00 | 171.00 | -1.16% | 20,378,000 | 1.46 |
| Nov 05, 2026 | 169.00 | 173.00 | 166.00 | 173.00 | 173.00 | +4.22% | 1,414,100 | 0.10 |
| Nov 04, 2026 | 164.00 | 195.00 | 160.00 | 166.00 | 166.00 | +1.22% | 4,572,300 | 0.33 |
| Nov 03, 2026 | 175.00 | 178.00 | 164.00 | 164.00 | 164.00 | -6.82% | 2,153,200 | 0.15 |
| Nov 02, 2026 | 173.00 | 180.00 | 162.00 | 176.00 | 176.00 | +1.73% | 1,934,700 | 0.14 |
| Oct 30, 2026 | 185.00 | 194.00 | 173.00 | 173.00 | 173.00 | -6.49% | 3,692,000 | 0.26 |
| Oct 29, 2026 | 193.00 | 214.00 | 180.00 | 185.00 | 185.00 | -4.15% | 5,955,100 | 0.41 |
| Oct 28, 2026 | 192.00 | 197.00 | 179.00 | 193.00 | 193.00 | +0.52% | 2,679,100 | 0.19 |
| Oct 27, 2026 | 206.00 | 216.00 | 192.00 | 192.00 | 192.00 | -6.80% | 4,278,500 | 0.30 |
| Oct 26, 2026 | 226.00 | 226.00 | 204.00 | 206.00 | 206.00 | -5.50% | 7,314,400 | 0.51 |
| Oct 23, 2026 | 198.00 | 228.00 | 191.00 | 218.00 | 218.00 | +9.00% | 19,911,600 | 1.43 |
| Oct 22, 2026 | 155.00 | 208.00 | 151.00 | 200.00 | 200.00 | +25.00% | 14,873,800 | 1.09 |
| Oct 21, 2026 | 165.00 | 172.00 | 156.00 | 160.00 | 160.00 | -3.03% | 2,593,700 | 0.19 |
| Oct 20, 2026 | 140.00 | 170.00 | 140.00 | 165.00 | 165.00 | +10.00% | 10,360,300 | 0.77 |
| Oct 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.83% | 233,700 | 0.02 |
| Oct 16, 2026 | 180.00 | 180.00 | 161.00 | 161.00 | 161.00 | -14.81% | 5,825,500 | 0.43 |
| Oct 15, 2026 | 194.00 | 204.00 | 184.00 | 189.00 | 189.00 | -4.06% | 9,233,300 | 0.69 |
| Oct 14, 2026 | 200.00 | 210.00 | 195.00 | 197.00 | 197.00 | -7.08% | 19,633,200 | 1.49 |
| Oct 13, 2026 | 190.00 | 212.00 | 185.00 | 212.00 | 212.00 | +11.58% | 25,792,700 | 2.02 |
| Oct 12, 2026 | 191.00 | 202.00 | 187.00 | 190.00 | 190.00 | 0.00% | 6,629,300 | 0.52 |
| Oct 09, 2026 | 194.00 | 195.00 | 186.00 | 190.00 | 190.00 | 0.00% | 3,697,000 | 0.29 |
| Oct 08, 2026 | 200.00 | 210.00 | 190.00 | 190.00 | 190.00 | -4.04% | 10,684,800 | 0.84 |
| Oct 07, 2026 | 212.00 | 228.00 | 188.00 | 198.00 | 198.00 | -0.50% | 61,535,400 | 5.17 |
| Oct 06, 2026 | 199.00 | 212.00 | 191.00 | 199.00 | 199.00 | +11.80% | 49,743,100 | 4.46 |
| Oct 05, 2026 | 184.00 | 187.00 | 173.00 | 178.00 | 178.00 | -1.11% | 4,621,100 | 0.42 |
| Oct 02, 2026 | 185.00 | 189.00 | 172.00 | 180.00 | 180.00 | -3.74% | 6,072,300 | 0.55 |
| Oct 01, 2026 | 200.00 | 208.00 | 180.00 | 187.00 | 187.00 | -6.03% | 8,194,400 | 0.75 |
| Sep 30, 2026 | 196.00 | 210.00 | 195.00 | 199.00 | 199.00 | -2.45% | 8,294,900 | 0.76 |
| Sep 29, 2026 | 216.00 | 234.00 | 191.00 | 204.00 | 204.00 | -4.67% | 24,774,700 | 2.33 |
| Sep 28, 2026 | 206.00 | 230.00 | 196.00 | 214.00 | 214.00 | +3.88% | 35,789,400 | 3.34 |
| Sep 25, 2026 | 193.00 | 238.00 | 193.00 | 206.00 | 206.00 | +6.74% | 145,398,200 | 15.74 |
| Sep 24, 2026 | 189.00 | 202.00 | 188.00 | 193.00 | 193.00 | +2.66% | 13,099,300 | 1.39 |
| Sep 23, 2026 | 186.00 | 188.00 | 180.00 | 188.00 | 188.00 | +1.62% | 7,787,600 | 0.83 |
| Sep 22, 2026 | 179.00 | 224.00 | 174.00 | 185.00 | 185.00 | +6.32% | 73,557,300 | 8.99 |
| Sep 21, 2026 | 174.00 | 186.00 | 174.00 | 174.00 | 174.00 | 0.00% | 9,409,900 | 1.17 |
| Sep 18, 2026 | 218.00 | 220.00 | 174.00 | 174.00 | 174.00 | -12.12% | 44,346,600 | 6.04 |
| Sep 17, 2026 | 173.00 | 198.00 | 166.00 | 198.00 | 198.00 | +34.69% | 103,916,500 | 18.21 |
| Sep 16, 2026 | 157.00 | 159.00 | 144.00 | 147.00 | 147.00 | -5.77% | 7,394,200 | 1.32 |
| Sep 15, 2026 | 163.00 | 167.00 | 153.00 | 156.00 | 156.00 | 0.00% | 6,931,700 | 1.26 |
| Sep 14, 2026 | 145.00 | 182.00 | 145.00 | 156.00 | 156.00 | +4.00% | 36,582,800 | 7.44 |
| Sep 11, 2026 | 154.00 | 154.00 | 135.00 | 150.00 | 150.00 | -1.96% | 1,738,700 | 0.36 |
| Sep 10, 2026 | 161.00 | 163.00 | 152.00 | 153.00 | 153.00 | -4.97% | 2,366,300 | 0.49 |
| Sep 09, 2026 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | +0.63% | 1,710,900 | 0.35 |
| Sep 08, 2026 | 160.00 | 166.00 | 157.00 | 160.00 | 160.00 | +1.91% | 8,530,900 | 1.79 |
| Sep 07, 2026 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | +1.29% | 1,609,500 | 0.34 |
| Sep 04, 2026 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 2,183,400 | 0.46 |
| Sep 03, 2026 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.27% | 4,750,900 | 1.01 |
