PT Arkayana Lestari Grup Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 190.00
0.00 (0.00%)
Oct 9, 2026, 4:12 PM WIB
IDX:AYLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 194.00 | 195.00 | 186.00 | 190.00 | 190.00 | - | 3,697,900 |
| Oct 8, 2026 | 200.00 | 210.00 | 190.00 | 190.00 | 190.00 | -4.04% | 10,684,800 |
| Oct 7, 2026 | 212.00 | 228.00 | 188.00 | 198.00 | 198.00 | -0.50% | 61,535,400 |
| Oct 6, 2026 | 199.00 | 212.00 | 191.00 | 199.00 | 199.00 | 11.80% | 49,743,100 |
| Oct 5, 2026 | 184.00 | 187.00 | 173.00 | 178.00 | 178.00 | -1.11% | 4,621,100 |
| Oct 2, 2026 | 185.00 | 189.00 | 172.00 | 180.00 | 180.00 | -3.74% | 6,070,600 |
| Oct 1, 2026 | 200.00 | 208.00 | 180.00 | 187.00 | 187.00 | -6.03% | 8,194,400 |
| Sep 30, 2026 | 196.00 | 210.00 | 195.00 | 199.00 | 199.00 | -2.45% | 8,294,900 |
| Sep 29, 2026 | 216.00 | 234.00 | 191.00 | 204.00 | 204.00 | -4.67% | 24,774,700 |
| Sep 28, 2026 | 206.00 | 230.00 | 196.00 | 214.00 | 214.00 | 3.88% | 35,789,400 |
| Sep 25, 2026 | 193.00 | 238.00 | 193.00 | 206.00 | 206.00 | 6.74% | 145,398,200 |
| Sep 24, 2026 | 189.00 | 202.00 | 188.00 | 193.00 | 193.00 | 2.66% | 13,099,300 |
| Sep 23, 2026 | 186.00 | 188.00 | 180.00 | 188.00 | 188.00 | 1.62% | 7,787,600 |
| Sep 22, 2026 | 179.00 | 224.00 | 174.00 | 185.00 | 185.00 | 6.32% | 73,557,300 |
| Sep 21, 2026 | 174.00 | 186.00 | 174.00 | 174.00 | 174.00 | - | 9,409,900 |
| Sep 18, 2026 | 218.00 | 220.00 | 174.00 | 174.00 | 174.00 | -12.12% | 44,346,600 |
| Sep 17, 2026 | 173.00 | 198.00 | 166.00 | 198.00 | 198.00 | 34.69% | 103,916,500 |
| Sep 16, 2026 | 157.00 | 159.00 | 144.00 | 147.00 | 147.00 | -5.77% | 7,394,200 |
| Sep 15, 2026 | 163.00 | 167.00 | 153.00 | 156.00 | 156.00 | - | 6,931,700 |
| Sep 14, 2026 | 145.00 | 182.00 | 145.00 | 156.00 | 156.00 | 4.00% | 36,582,800 |
| Sep 11, 2026 | 154.00 | 154.00 | 135.00 | 150.00 | 150.00 | -1.96% | 1,738,700 |
| Sep 10, 2026 | 161.00 | 163.00 | 152.00 | 153.00 | 153.00 | -4.97% | 2,366,300 |
| Sep 9, 2026 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 0.63% | 1,710,900 |
| Sep 8, 2026 | 160.00 | 166.00 | 157.00 | 160.00 | 160.00 | 1.91% | 8,530,900 |
| Sep 7, 2026 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 1.29% | 1,609,500 |
| Sep 4, 2026 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 2,183,400 |
| Sep 3, 2026 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.27% | 4,750,900 |
| Sep 2, 2026 | 151.00 | 167.00 | 149.00 | 158.00 | 158.00 | 4.64% | 28,305,800 |
| Sep 1, 2026 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 1,158,300 |
| 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 |