AALI.JKAALI.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7750.00 | $7775.00 | $7650.00 | $7750.00 | 528,200 |
| 1/14/2026 | $7725.00 | $7825.00 | $7725.00 | $7775.00 | 500,600 |
| 1/13/2026 | $7725.00 | $7825.00 | $7700.00 | $7725.00 | 436,200 |
| 1/12/2026 | $7900.00 | $7900.00 | $7700.00 | $7700.00 | 849,500 |
| 1/9/2026 | $7925.00 | $8075.00 | $7850.00 | $7900.00 | 1.33M |
| 1/8/2026 | $7700.00 | $7950.00 | $7675.00 | $7925.00 | 2.72M |
| 1/7/2026 | $7650.00 | $7750.00 | $7600.00 | $7700.00 | 1.57M |
| 1/6/2026 | $7475.00 | $7650.00 | $7425.00 | $7650.00 | 1.12M |
| 1/5/2026 | $7375.00 | $7475.00 | $7350.00 | $7475.00 | 763,400 |
| 1/2/2026 | $7400.00 | $7425.00 | $7275.00 | $7375.00 | 710,400 |
| 12/30/2025 | $7325.00 | $7425.00 | $7300.00 | $7375.00 | 423,200 |
| 12/29/2025 | $7325.00 | $7375.00 | $7325.00 | $7325.00 | 455,100 |
| 12/24/2025 | $7475.00 | $7500.00 | $7300.00 | $7300.00 | 780,200 |
| 12/23/2025 | $7400.00 | $7550.00 | $7325.00 | $7475.00 | 797,300 |
| 12/22/2025 | $7475.00 | $7475.00 | $7300.00 | $7400.00 | 423,100 |
| 12/19/2025 | $7425.00 | $7425.00 | $7350.00 | $7375.00 | 390,400 |
| 12/18/2025 | $7375.00 | $7500.00 | $7375.00 | $7450.00 | 691,600 |
| 12/17/2025 | $7400.00 | $7425.00 | $7350.00 | $7375.00 | 457,100 |
| 12/16/2025 | $7375.00 | $7500.00 | $7350.00 | $7350.00 | 813,500 |
| 12/15/2025 | $7400.00 | $7500.00 | $7300.00 | $7500.00 | 837,000 |
| 12/12/2025 | $7425.00 | $7500.00 | $7375.00 | $7400.00 | 1.19M |
| 12/11/2025 | $7825.00 | $7825.00 | $7400.00 | $7425.00 | 3.18M |
| 12/10/2025 | $7875.00 | $7925.00 | $7750.00 | $7825.00 | 800,800 |
| 12/9/2025 | $7950.00 | $7975.00 | $7800.00 | $7825.00 | 835,000 |
| 12/8/2025 | $7975.00 | $8100.00 | $7900.00 | $7950.00 | 3.84M |
| 12/5/2025 | $7875.00 | $7975.00 | $7850.00 | $7975.00 | 3.58M |
| 12/4/2025 | $7850.00 | $7900.00 | $7800.00 | $7875.00 | 1.34M |
| 12/3/2025 | $7725.00 | $7800.00 | $7675.00 | $7750.00 | 1.23M |
| 12/2/2025 | $7675.00 | $7800.00 | $7650.00 | $7650.00 | 2.14M |
| 12/1/2025 | $7575.00 | $7650.00 | $7525.00 | $7650.00 | 755,600 |
| 11/28/2025 | $7575.00 | $7625.00 | $7500.00 | $7575.00 | 621,000 |
| 11/27/2025 | $7700.00 | $7725.00 | $7575.00 | $7575.00 | 703,200 |
| 11/26/2025 | $7800.00 | $7800.00 | $7675.00 | $7700.00 | 693,000 |
| 11/25/2025 | $7800.00 | $7800.00 | $7725.00 | $7800.00 | 419,400 |
| 11/24/2025 | $7800.00 | $7800.00 | $7700.00 | $7800.00 | 634,000 |
| 11/21/2025 | $7875.00 | $7875.00 | $7775.00 | $7800.00 | 496,100 |
| 11/20/2025 | $7800.00 | $7875.00 | $7800.00 | $7875.00 | 918,800 |
| 11/19/2025 | $7700.00 | $7800.00 | $7700.00 | $7800.00 | 1.30M |
| 11/18/2025 | $7750.00 | $7775.00 | $7650.00 | $7700.00 | 718,100 |
| 11/17/2025 | $7650.00 | $7750.00 | $7625.00 | $7750.00 | 884,000 |
| 11/14/2025 | $7775.00 | $7800.00 | $7700.00 | $7700.00 | 980,500 |
| 11/13/2025 | $7925.00 | $7950.00 | $7750.00 | $7775.00 | 1.59M |
| 11/12/2025 | $7800.00 | $7900.00 | $7775.00 | $7900.00 | 1.36M |
| 11/11/2025 | $7750.00 | $7800.00 | $7725.00 | $7800.00 | 1.06M |
| 11/10/2025 | $7800.00 | $7825.00 | $7675.00 | $7725.00 | 1.41M |
| 11/7/2025 | $7850.00 | $7850.00 | $7725.00 | $7800.00 | 954,700 |
| 11/6/2025 | $7700.00 | $7850.00 | $7700.00 | $7800.00 | 1.54M |
| 11/5/2025 | $7675.00 | $7700.00 | $7550.00 | $7700.00 | 1.07M |
| 11/4/2025 | $7800.00 | $7800.00 | $7700.00 | $7725.00 | 1.48M |
| 11/3/2025 | $7850.00 | $7950.00 | $7775.00 | $7800.00 | 1.42M |
| 10/31/2025 | $7850.00 | $7950.00 | $7700.00 | $7800.00 | 2.05M |
| 10/30/2025 | $7800.00 | $7875.00 | $7600.00 | $7825.00 | 3.82M |
| 10/29/2025 | $7875.00 | $7900.00 | $7800.00 | $7900.00 | 1.06M |
| 10/28/2025 | $7950.00 | $8000.00 | $7850.00 | $7900.00 | 1.56M |
| 10/27/2025 | $8000.00 | $8075.00 | $7700.00 | $7975.00 | 2.51M |
| 10/24/2025 | $8125.00 | $8225.00 | $7975.00 | $8000.00 | 1.53M |
| 10/23/2025 | $8125.00 | $8225.00 | $8075.00 | $8125.00 | 3.90M |
| 10/22/2025 | $8025.00 | $8275.00 | $8000.00 | $8125.00 | 4.20M |
| 10/21/2025 | $8000.00 | $8050.00 | $7950.00 | $8025.00 | 949,700 |
| 10/20/2025 | $7900.00 | $7950.00 | $7850.00 | $7900.00 | 735,400 |
| 10/17/2025 | $8100.00 | $8125.00 | $7850.00 | $7900.00 | 1.98M |