PT Arkayana Lestari Grup Tbk AYLS

IDX · Indonesia · Process Industries

IDR 187.00-12.00 (-6.03%)

Market closed· Oct 1, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 187.00	-6.03%	IDR 200.00	IDR 208.00	IDR 180.00	8.19M
2026-09-30	IDR 199.00	-2.45%	IDR 196.00	IDR 210.00	IDR 195.00	8.29M
2026-09-29	IDR 204.00	-4.67%	IDR 216.00	IDR 234.00	IDR 191.00	24.77M
2026-09-28	IDR 214.00	+3.88%	IDR 206.00	IDR 230.00	IDR 196.00	35.79M
2026-09-25	IDR 206.00	+6.74%	IDR 193.00	IDR 238.00	IDR 193.00	145.40M
2026-09-24	IDR 193.00	+2.66%	IDR 189.00	IDR 202.00	IDR 188.00	13.10M
2026-09-23	IDR 188.00	+1.62%	IDR 186.00	IDR 188.00	IDR 180.00	7.79M
2026-09-22	IDR 185.00	+6.32%	IDR 179.00	IDR 224.00	IDR 174.00	73.56M
2026-09-21	IDR 174.00	0.00%	IDR 174.00	IDR 186.00	IDR 174.00	9.41M
2026-09-18	IDR 174.00	-12.12%	IDR 218.00	IDR 220.00	IDR 174.00	44.35M
2026-09-17	IDR 198.00	+34.69%	IDR 173.00	IDR 198.00	IDR 166.00	103.92M
2026-09-16	IDR 147.00	-5.77%	IDR 157.00	IDR 159.00	IDR 144.00	7.39M
2026-09-15	IDR 156.00	0.00%	IDR 163.00	IDR 167.00	IDR 153.00	6.93M
2026-09-14	IDR 156.00	+4.00%	IDR 145.00	IDR 182.00	IDR 145.00	36.58M
2026-09-11	IDR 150.00	-1.96%	IDR 154.00	IDR 154.00	IDR 135.00	1.74M
2026-09-10	IDR 153.00	-4.97%	IDR 161.00	IDR 163.00	IDR 152.00	2.37M
2026-09-09	IDR 161.00	+0.63%	IDR 163.00	IDR 165.00	IDR 160.00	1.71M
2026-09-08	IDR 160.00	+1.91%	IDR 160.00	IDR 166.00	IDR 157.00	8.53M
2026-09-07	IDR 157.00	+1.29%	IDR 157.00	IDR 158.00	IDR 155.00	1.61M
2026-09-04	IDR 155.00	-0.64%	IDR 156.00	IDR 159.00	IDR 154.00	2.18M
2026-09-03	IDR 156.00	-1.27%	IDR 158.00	IDR 159.00	IDR 153.00	4.75M
2026-09-02	IDR 158.00	+4.64%	IDR 151.00	IDR 167.00	IDR 149.00	28.31M
2026-09-01	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 148.00	1.16M
2026-08-31	IDR 150.00	0.00%	IDR 154.00	IDR 154.00	IDR 149.00	2.64M
2026-08-28	IDR 150.00	0.00%	IDR 151.00	IDR 154.00	IDR 148.00	2.12M
2026-08-27	IDR 150.00	+0.67%	IDR 147.00	IDR 152.00	IDR 145.00	2.02M
2026-08-26	IDR 149.00	-1.32%	IDR 152.00	IDR 154.00	IDR 149.00	1.14M
2026-08-24	IDR 151.00	-1.31%	IDR 154.00	IDR 155.00	IDR 149.00	1.92M
2026-08-21	IDR 153.00	-1.92%	IDR 158.00	IDR 158.00	IDR 151.00	1.16M
2026-08-20	IDR 156.00	-0.64%	IDR 155.00	IDR 158.00	IDR 153.00	1.37M
2026-08-19	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 154.00	749.90K
2026-08-18	IDR 157.00	0.00%	IDR 156.00	IDR 159.00	IDR 155.00	932.50K
2026-08-14	IDR 157.00	0.00%	IDR 159.00	IDR 160.00	IDR 156.00	430.10K
2026-08-13	IDR 157.00	+0.64%	IDR 158.00	IDR 158.00	IDR 154.00	719.90K
2026-08-12	IDR 156.00	+1.30%	IDR 154.00	IDR 161.00	IDR 148.00	1.40M
2026-08-11	IDR 154.00	-4.35%	IDR 161.00	IDR 161.00	IDR 154.00	1.44M
2026-08-10	IDR 161.00	-1.23%	IDR 167.00	IDR 167.00	IDR 160.00	1.27M
2026-08-07	IDR 163.00	+0.62%	IDR 163.00	IDR 165.00	IDR 159.00	1.42M
2026-08-06	IDR 162.00	+1.25%	IDR 160.00	IDR 164.00	IDR 159.00	2.21M
2026-08-05	IDR 160.00	-1.84%	IDR 163.00	IDR 167.00	IDR 158.00	2.31M
2026-08-04	IDR 163.00	-2.98%	IDR 168.00	IDR 171.00	IDR 161.00	4.59M
2026-08-03	IDR 168.00	+9.80%	IDR 155.00	IDR 190.00	IDR 154.00	33.90M
2026-07-31	IDR 153.00	+3.38%	IDR 149.00	IDR 155.00	IDR 148.00	1.39M
2026-07-30	IDR 148.00	+0.68%	IDR 148.00	IDR 150.00	IDR 146.00	316.90K
2026-07-29	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 145.00	738.20K
2026-07-28	IDR 150.00	0.00%	IDR 150.00	IDR 153.00	IDR 147.00	758.60K
2026-07-27	IDR 150.00	0.00%	IDR 151.00	IDR 151.00	IDR 146.00	464.80K
2026-07-24	IDR 150.00	-1.96%	IDR 155.00	IDR 156.00	IDR 145.00	1.14M
2026-07-23	IDR 153.00	-1.29%	IDR 156.00	IDR 159.00	IDR 152.00	2.01M
2026-07-22	IDR 155.00	-1.27%	IDR 159.00	IDR 159.00	IDR 153.00	877.10K
2026-07-21	IDR 157.00	+0.64%	IDR 160.00	IDR 160.00	IDR 151.00	1.45M
2026-07-20	IDR 156.00	+1.96%	IDR 159.00	IDR 164.00	IDR 154.00	3.88M
2026-07-17	IDR 153.00	+4.79%	IDR 149.00	IDR 160.00	IDR 148.00	6.40M
2026-07-16	IDR 146.00	-3.95%	IDR 154.00	IDR 154.00	IDR 146.00	2.02M
2026-07-15	IDR 152.00	+5.56%	IDR 144.00	IDR 166.00	IDR 144.00	11.32M
2026-07-14	IDR 144.00	-2.04%	IDR 148.00	IDR 149.00	IDR 142.00	1.79M
2026-07-13	IDR 147.00	-3.92%	IDR 154.00	IDR 154.00	IDR 145.00	2.55M
2026-07-10	IDR 153.00	+4.79%	IDR 146.00	IDR 170.00	IDR 142.00	11.07M
2026-07-09	IDR 146.00	-5.19%	IDR 152.00	IDR 156.00	IDR 141.00	2.02M
2026-07-08	IDR 154.00	-1.28%	IDR 159.00	IDR 160.00	IDR 149.00	1.27M
2026-07-07	IDR 156.00	-1.27%	IDR 160.00	IDR 160.00	IDR 151.00	1.42M
2026-07-06	IDR 158.00	-0.63%	IDR 160.00	IDR 165.00	IDR 156.00	1.73M
2026-07-03	IDR 159.00	-1.85%	IDR 169.00	IDR 170.00	IDR 155.00	3.79M
2026-07-02	IDR 162.00	+4.52%	IDR 158.00	IDR 173.00	IDR 155.00	9.93M
2026-07-01	IDR 155.00	-11.93%	IDR 180.00	IDR 208.00	IDR 153.00	41.63M
2026-06-30	IDR 176.00	+27.54%	IDR 143.00	IDR 181.00	IDR 143.00	53.00M
2026-06-29	IDR 138.00	+16.95%	IDR 120.00	IDR 153.00	IDR 112.00	25.99M
2026-06-26	IDR 118.00	-2.48%	IDR 121.00	IDR 121.00	IDR 111.00	777.90K
2026-06-25	IDR 121.00	+6.14%	IDR 114.00	IDR 121.00	IDR 111.00	1.09M
2026-06-24	IDR 114.00	-7.32%	IDR 124.00	IDR 124.00	IDR 113.00	591.20K
2026-06-23	IDR 123.00	+1.65%	IDR 121.00	IDR 127.00	IDR 117.00	584.80K
2026-06-22	IDR 121.00	-3.20%	IDR 126.00	IDR 129.00	IDR 118.00	476.10K
2026-06-19	IDR 125.00	-0.79%	IDR 126.00	IDR 128.00	IDR 124.00	130.20K
2026-06-18	IDR 126.00	-2.33%	IDR 131.00	IDR 131.00	IDR 121.00	425.30K
2026-06-17	IDR 129.00	-1.53%	IDR 131.00	IDR 135.00	IDR 129.00	584.10K
2026-06-15	IDR 131.00	-0.76%	IDR 132.00	IDR 139.00	IDR 130.00	799.40K
2026-06-12	IDR 132.00	+3.94%	IDR 127.00	IDR 133.00	IDR 125.00	1.56M
2026-06-11	IDR 127.00	+11.40%	IDR 116.00	IDR 136.00	IDR 108.00	2.95M
2026-06-10	IDR 114.00	+3.64%	IDR 112.00	IDR 125.00	IDR 110.00	2.29M
2026-06-09	IDR 110.00	+11.11%	IDR 95.00	IDR 114.00	IDR 95.00	754.00K
2026-06-08	IDR 99.00	-6.60%	IDR 106.00	IDR 106.00	IDR 91.00	2.44M
2026-06-05	IDR 106.00	-8.62%	IDR 110.00	IDR 116.00	IDR 106.00	411.90K
2026-06-04	IDR 116.00	-4.13%	IDR 119.00	IDR 125.00	IDR 105.00	1.28M
2026-06-03	IDR 121.00	-13.57%	IDR 145.00	IDR 146.00	IDR 120.00	1.81M
2026-06-02	IDR 140.00	-0.71%	IDR 142.00	IDR 150.00	IDR 138.00	582.20K
2026-05-29	IDR 141.00	+2.17%	IDR 138.00	IDR 156.00	IDR 133.00	1.14M
2026-05-28	IDR 138.00	0.00%	IDR 138.00	IDR 138.00	IDR 138.00	0
2026-05-27	IDR 138.00	0.00%	IDR 138.00	IDR 138.00	IDR 138.00	0
2026-05-26	IDR 138.00	0.00%	IDR 141.00	IDR 147.00	IDR 138.00	455.80K
2026-05-25	IDR 138.00	-0.72%	IDR 139.00	IDR 143.00	IDR 134.00	203.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 187.00	-6.03%	IDR 200.00	IDR 208.00	IDR 180.00	8.19M
2026-09-30	IDR 199.00	-2.45%	IDR 196.00	IDR 210.00	IDR 195.00	8.29M
2026-09-29	IDR 204.00	-4.67%	IDR 216.00	IDR 234.00	IDR 191.00	24.77M
2026-09-28	IDR 214.00	+3.88%	IDR 206.00	IDR 230.00	IDR 196.00	35.79M
2026-09-25	IDR 206.00	+6.74%	IDR 193.00	IDR 238.00	IDR 193.00	145.40M
2026-09-24	IDR 193.00	+2.66%	IDR 189.00	IDR 202.00	IDR 188.00	13.10M
2026-09-23	IDR 188.00	+1.62%	IDR 186.00	IDR 188.00	IDR 180.00	7.79M
2026-09-22	IDR 185.00	+6.32%	IDR 179.00	IDR 224.00	IDR 174.00	73.56M
2026-09-21	IDR 174.00	0.00%	IDR 174.00	IDR 186.00	IDR 174.00	9.41M
2026-09-18	IDR 174.00	-12.12%	IDR 218.00	IDR 220.00	IDR 174.00	44.35M
2026-09-17	IDR 198.00	+34.69%	IDR 173.00	IDR 198.00	IDR 166.00	103.92M
2026-09-16	IDR 147.00	-5.77%	IDR 157.00	IDR 159.00	IDR 144.00	7.39M
2026-09-15	IDR 156.00	0.00%	IDR 163.00	IDR 167.00	IDR 153.00	6.93M
2026-09-14	IDR 156.00	+4.00%	IDR 145.00	IDR 182.00	IDR 145.00	36.58M
2026-09-11	IDR 150.00	-1.96%	IDR 154.00	IDR 154.00	IDR 135.00	1.74M
2026-09-10	IDR 153.00	-4.97%	IDR 161.00	IDR 163.00	IDR 152.00	2.37M
2026-09-09	IDR 161.00	+0.63%	IDR 163.00	IDR 165.00	IDR 160.00	1.71M
2026-09-08	IDR 160.00	+1.91%	IDR 160.00	IDR 166.00	IDR 157.00	8.53M
2026-09-07	IDR 157.00	+1.29%	IDR 157.00	IDR 158.00	IDR 155.00	1.61M
2026-09-04	IDR 155.00	-0.64%	IDR 156.00	IDR 159.00	IDR 154.00	2.18M
2026-09-03	IDR 156.00	-1.27%	IDR 158.00	IDR 159.00	IDR 153.00	4.75M
2026-09-02	IDR 158.00	+4.64%	IDR 151.00	IDR 167.00	IDR 149.00	28.31M
2026-09-01	IDR 151.00	+0.67%	IDR 150.00	IDR 152.00	IDR 148.00	1.16M
2026-08-31	IDR 150.00	0.00%	IDR 154.00	IDR 154.00	IDR 149.00	2.64M
2026-08-28	IDR 150.00	0.00%	IDR 151.00	IDR 154.00	IDR 148.00	2.12M
2026-08-27	IDR 150.00	+0.67%	IDR 147.00	IDR 152.00	IDR 145.00	2.02M
2026-08-26	IDR 149.00	-1.32%	IDR 152.00	IDR 154.00	IDR 149.00	1.14M
2026-08-24	IDR 151.00	-1.31%	IDR 154.00	IDR 155.00	IDR 149.00	1.92M
2026-08-21	IDR 153.00	-1.92%	IDR 158.00	IDR 158.00	IDR 151.00	1.16M
2026-08-20	IDR 156.00	-0.64%	IDR 155.00	IDR 158.00	IDR 153.00	1.37M
2026-08-19	IDR 157.00	0.00%	IDR 157.00	IDR 158.00	IDR 154.00	749.90K
2026-08-18	IDR 157.00	0.00%	IDR 156.00	IDR 159.00	IDR 155.00	932.50K
2026-08-14	IDR 157.00	0.00%	IDR 159.00	IDR 160.00	IDR 156.00	430.10K
2026-08-13	IDR 157.00	+0.64%	IDR 158.00	IDR 158.00	IDR 154.00	719.90K
2026-08-12	IDR 156.00	+1.30%	IDR 154.00	IDR 161.00	IDR 148.00	1.40M
2026-08-11	IDR 154.00	-4.35%	IDR 161.00	IDR 161.00	IDR 154.00	1.44M
2026-08-10	IDR 161.00	-1.23%	IDR 167.00	IDR 167.00	IDR 160.00	1.27M
2026-08-07	IDR 163.00	+0.62%	IDR 163.00	IDR 165.00	IDR 159.00	1.42M
2026-08-06	IDR 162.00	+1.25%	IDR 160.00	IDR 164.00	IDR 159.00	2.21M
2026-08-05	IDR 160.00	-1.84%	IDR 163.00	IDR 167.00	IDR 158.00	2.31M
2026-08-04	IDR 163.00	-2.98%	IDR 168.00	IDR 171.00	IDR 161.00	4.59M
2026-08-03	IDR 168.00	+9.80%	IDR 155.00	IDR 190.00	IDR 154.00	33.90M
2026-07-31	IDR 153.00	+3.38%	IDR 149.00	IDR 155.00	IDR 148.00	1.39M
2026-07-30	IDR 148.00	+0.68%	IDR 148.00	IDR 150.00	IDR 146.00	316.90K
2026-07-29	IDR 147.00	-2.00%	IDR 150.00	IDR 152.00	IDR 145.00	738.20K
2026-07-28	IDR 150.00	0.00%	IDR 150.00	IDR 153.00	IDR 147.00	758.60K
2026-07-27	IDR 150.00	0.00%	IDR 151.00	IDR 151.00	IDR 146.00	464.80K
2026-07-24	IDR 150.00	-1.96%	IDR 155.00	IDR 156.00	IDR 145.00	1.14M
2026-07-23	IDR 153.00	-1.29%	IDR 156.00	IDR 159.00	IDR 152.00	2.01M
2026-07-22	IDR 155.00	-1.27%	IDR 159.00	IDR 159.00	IDR 153.00	877.10K
2026-07-21	IDR 157.00	+0.64%	IDR 160.00	IDR 160.00	IDR 151.00	1.45M
2026-07-20	IDR 156.00	+1.96%	IDR 159.00	IDR 164.00	IDR 154.00	3.88M
2026-07-17	IDR 153.00	+4.79%	IDR 149.00	IDR 160.00	IDR 148.00	6.40M
2026-07-16	IDR 146.00	-3.95%	IDR 154.00	IDR 154.00	IDR 146.00	2.02M
2026-07-15	IDR 152.00	+5.56%	IDR 144.00	IDR 166.00	IDR 144.00	11.32M
2026-07-14	IDR 144.00	-2.04%	IDR 148.00	IDR 149.00	IDR 142.00	1.79M
2026-07-13	IDR 147.00	-3.92%	IDR 154.00	IDR 154.00	IDR 145.00	2.55M
2026-07-10	IDR 153.00	+4.79%	IDR 146.00	IDR 170.00	IDR 142.00	11.07M
2026-07-09	IDR 146.00	-5.19%	IDR 152.00	IDR 156.00	IDR 141.00	2.02M
2026-07-08	IDR 154.00	-1.28%	IDR 159.00	IDR 160.00	IDR 149.00	1.27M
2026-07-07	IDR 156.00	-1.27%	IDR 160.00	IDR 160.00	IDR 151.00	1.42M
2026-07-06	IDR 158.00	-0.63%	IDR 160.00	IDR 165.00	IDR 156.00	1.73M
2026-07-03	IDR 159.00	-1.85%	IDR 169.00	IDR 170.00	IDR 155.00	3.79M
2026-07-02	IDR 162.00	+4.52%	IDR 158.00	IDR 173.00	IDR 155.00	9.93M
2026-07-01	IDR 155.00	-11.93%	IDR 180.00	IDR 208.00	IDR 153.00	41.63M
2026-06-30	IDR 176.00	+27.54%	IDR 143.00	IDR 181.00	IDR 143.00	53.00M
2026-06-29	IDR 138.00	+16.95%	IDR 120.00	IDR 153.00	IDR 112.00	25.99M
2026-06-26	IDR 118.00	-2.48%	IDR 121.00	IDR 121.00	IDR 111.00	777.90K
2026-06-25	IDR 121.00	+6.14%	IDR 114.00	IDR 121.00	IDR 111.00	1.09M
2026-06-24	IDR 114.00	-7.32%	IDR 124.00	IDR 124.00	IDR 113.00	591.20K
2026-06-23	IDR 123.00	+1.65%	IDR 121.00	IDR 127.00	IDR 117.00	584.80K
2026-06-22	IDR 121.00	-3.20%	IDR 126.00	IDR 129.00	IDR 118.00	476.10K
2026-06-19	IDR 125.00	-0.79%	IDR 126.00	IDR 128.00	IDR 124.00	130.20K
2026-06-18	IDR 126.00	-2.33%	IDR 131.00	IDR 131.00	IDR 121.00	425.30K
2026-06-17	IDR 129.00	-1.53%	IDR 131.00	IDR 135.00	IDR 129.00	584.10K
2026-06-15	IDR 131.00	-0.76%	IDR 132.00	IDR 139.00	IDR 130.00	799.40K
2026-06-12	IDR 132.00	+3.94%	IDR 127.00	IDR 133.00	IDR 125.00	1.56M
2026-06-11	IDR 127.00	+11.40%	IDR 116.00	IDR 136.00	IDR 108.00	2.95M
2026-06-10	IDR 114.00	+3.64%	IDR 112.00	IDR 125.00	IDR 110.00	2.29M
2026-06-09	IDR 110.00	+11.11%	IDR 95.00	IDR 114.00	IDR 95.00	754.00K
2026-06-08	IDR 99.00	-6.60%	IDR 106.00	IDR 106.00	IDR 91.00	2.44M
2026-06-05	IDR 106.00	-8.62%	IDR 110.00	IDR 116.00	IDR 106.00	411.90K
2026-06-04	IDR 116.00	-4.13%	IDR 119.00	IDR 125.00	IDR 105.00	1.28M
2026-06-03	IDR 121.00	-13.57%	IDR 145.00	IDR 146.00	IDR 120.00	1.81M
2026-06-02	IDR 140.00	-0.71%	IDR 142.00	IDR 150.00	IDR 138.00	582.20K
2026-05-29	IDR 141.00	+2.17%	IDR 138.00	IDR 156.00	IDR 133.00	1.14M
2026-05-28	IDR 138.00	0.00%	IDR 138.00	IDR 138.00	IDR 138.00	0
2026-05-27	IDR 138.00	0.00%	IDR 138.00	IDR 138.00	IDR 138.00	0
2026-05-26	IDR 138.00	0.00%	IDR 141.00	IDR 147.00	IDR 138.00	455.80K
2026-05-25	IDR 138.00	-0.72%	IDR 139.00	IDR 143.00	IDR 134.00	203.60K