PT Arkayana Lestari Grup Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 155.00
+4.00 (2.65%)
Sep 2, 2026, 1:50 PM WIB
IDX:AYLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | - | 0.67% | 1,079,800 |
| Aug 31, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | - | 2,642,600 |
| Aug 28, 2026 | 151.00 | 154.00 | 148.00 | 150.00 | 150.00 | - | 2,124,300 |
| Aug 27, 2026 | 147.00 | 152.00 | 145.00 | 150.00 | 150.00 | 0.67% | 2,023,200 |
| Aug 26, 2026 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | -1.32% | 1,135,100 |
| Aug 24, 2026 | 154.00 | 155.00 | 149.00 | 151.00 | 151.00 | -1.31% | 1,922,600 |
| Aug 21, 2026 | 158.00 | 158.00 | 151.00 | 153.00 | 153.00 | -1.92% | 1,163,600 |
| Aug 20, 2026 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | -0.64% | 1,374,000 |
| Aug 19, 2026 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | - | 749,900 |
| Aug 18, 2026 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 932,500 |
| Aug 14, 2026 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | - | 430,100 |
| Aug 13, 2026 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 719,900 |
| Aug 12, 2026 | 154.00 | 161.00 | 148.00 | 156.00 | 156.00 | 1.30% | 1,396,400 |
| Aug 11, 2026 | 161.00 | 161.00 | 154.00 | 154.00 | 154.00 | -4.35% | 1,436,700 |
| Aug 10, 2026 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | -1.23% | 1,271,400 |
| Aug 7, 2026 | 163.00 | 165.00 | 159.00 | 163.00 | 163.00 | 0.62% | 1,419,700 |
| Aug 6, 2026 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 1.25% | 2,208,700 |
| Aug 5, 2026 | 163.00 | 167.00 | 158.00 | 160.00 | 160.00 | -1.84% | 2,305,100 |
| Aug 4, 2026 | 168.00 | 171.00 | 161.00 | 163.00 | 163.00 | -2.98% | 4,593,300 |
| Aug 3, 2026 | 155.00 | 190.00 | 154.00 | 168.00 | 168.00 | 9.80% | 33,904,100 |
| Jul 31, 2026 | 149.00 | 155.00 | 148.00 | 153.00 | 153.00 | 3.38% | 1,385,000 |
| Jul 30, 2026 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 316,900 |
| Jul 29, 2026 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 738,200 |
| Jul 28, 2026 | 150.00 | 153.00 | 147.00 | 150.00 | 150.00 | - | 758,600 |
| Jul 27, 2026 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | - | 464,800 |
| Jul 24, 2026 | 155.00 | 156.00 | 145.00 | 150.00 | 150.00 | -1.96% | 1,140,100 |
| Jul 23, 2026 | 156.00 | 159.00 | 152.00 | 153.00 | 153.00 | -1.29% | 2,014,100 |
| Jul 22, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | -1.27% | 877,100 |
| Jul 21, 2026 | 160.00 | 160.00 | 151.00 | 157.00 | 157.00 | 0.64% | 1,449,000 |
| Jul 20, 2026 | 159.00 | 164.00 | 154.00 | 156.00 | 156.00 | 1.96% | 3,879,000 |
| Jul 17, 2026 | 149.00 | 160.00 | 148.00 | 153.00 | 153.00 | 4.79% | 6,405,500 |
| Jul 16, 2026 | 154.00 | 154.00 | 146.00 | 146.00 | 146.00 | -3.95% | 2,021,100 |
| Jul 15, 2026 | 144.00 | 166.00 | 144.00 | 152.00 | 152.00 | 5.56% | 11,315,800 |
| Jul 14, 2026 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | -2.04% | 1,791,000 |
| Jul 13, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | -3.92% | 2,545,700 |
| Jul 10, 2026 | 146.00 | 170.00 | 142.00 | 153.00 | 153.00 | 4.79% | 11,073,200 |
| Jul 9, 2026 | 152.00 | 156.00 | 141.00 | 146.00 | 146.00 | -5.19% | 2,018,000 |
| Jul 8, 2026 | 159.00 | 160.00 | 149.00 | 154.00 | 154.00 | -1.28% | 1,270,300 |
| Jul 7, 2026 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | -1.27% | 1,421,500 |
| Jul 6, 2026 | 160.00 | 165.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,729,300 |
| Jul 3, 2026 | 169.00 | 170.00 | 155.00 | 159.00 | 159.00 | -1.85% | 3,786,900 |
| Jul 2, 2026 | 158.00 | 173.00 | 155.00 | 162.00 | 162.00 | 4.52% | 9,934,200 |
| Jul 1, 2026 | 180.00 | 208.00 | 153.00 | 155.00 | 155.00 | -11.93% | 41,628,100 |
| Jun 30, 2026 | 143.00 | 181.00 | 143.00 | 176.00 | 176.00 | 27.54% | 53,004,500 |
| Jun 29, 2026 | 120.00 | 153.00 | 112.00 | 138.00 | 138.00 | 16.95% | 25,990,500 |
| Jun 26, 2026 | 121.00 | 121.00 | 111.00 | 118.00 | 118.00 | -2.48% | 777,900 |
| Jun 25, 2026 | 114.00 | 121.00 | 111.00 | 121.00 | 121.00 | 6.14% | 1,086,100 |
| Jun 24, 2026 | 124.00 | 124.00 | 113.00 | 114.00 | 114.00 | -7.32% | 591,200 |
| Jun 23, 2026 | 121.00 | 127.00 | 117.00 | 123.00 | 123.00 | 1.65% | 584,800 |
| Jun 22, 2026 | 126.00 | 129.00 | 118.00 | 121.00 | 121.00 | -3.20% | 476,100 |