IDX · AYLS · stock
PT Arkayana Lestari Grup Tbk (AYLS) stock price history
Every IDX trading session of PT Arkayana Lestari Grup Tbk from Feb 12, 2020 to Sep 28, 2026: 1,596 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AYLS adjusted close, 2020 to 2026
- IDR 462.00
- All time high, 2022
- IDR 322.00
- 52 week high, IDR 91.00 low
- 1,596
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AYLS key facts
- PT Arkayana Lestari Grup Tbk (AYLS) closed at IDR 214.00 on Sep 28, 2026 on IDX.
- AYLS's all time high close is IDR 462.00, set on Mar 18, 2022; its all time low close is IDR 50.00 on Feb 27, 2020.
- AYLS's 52 week range is IDR 91.00 to IDR 322.00.
- AYLS returned +98.1% over the year to Sep 28, 2026 and -10.1% over five years.
- Since Feb 12, 2020 AYLS returned +26%, +3.5% a year compounded.
- AYLS's deepest drawdown was -89.2% from Mar 18, 2022 to Dec 15, 2023.
- DataCedar holds 1,596 daily sessions of AYLS history from Feb 12, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AYLS price chart, 2020 to 2026
AYLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +42.7% |
| 3 months | +81.4% |
| 6 months | +9.7% |
| Year to date | -5.3% |
| 1 year | +98.1% |
| 3 years | +234.4% |
| 5 years | -10.1% |
| 10 years | n/a |
| Since Feb 12, 2020 | +25.9% |
| Compound annual growth, 6.6 years | +3.5% |
AYLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 462.00 on Mar 18, 2022
- All time low close
- IDR 50.00 on Feb 27, 2020
- 52 week high
- IDR 322.00 on Jan 15, 2026
- 52 week low
- IDR 91.00 on Jun 8, 2026
- Deepest drawdown
- -89.2% from Mar 18, 2022 to Dec 15, 2023, not yet recovered
- Best single session
- +35.0% on Nov 11, 2021
- Worst single session
- -34.6% on Feb 24, 2020
- Volatility, 1 year annualised
- 112.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +648%
- Worst calendar year
- 2022, -73%
AYLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 12, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 204.00 | IDR 322.00 | IDR 91.00 | IDR 214.00 | -5.3% | 1.7B | 178 |
| 2025 | IDR 129.00 | IDR 284.00 | IDR 53.00 | IDR 226.00 | +75.2% | 3.8B | 236 |
| 2024 | IDR 51.00 | IDR 179.00 | IDR 50.00 | IDR 129.00 | +152.9% | 2.5B | 237 |
| 2023 | IDR 98.00 | IDR 109.00 | IDR 50.00 | IDR 51.00 | -49.5% | 1.6B | 239 |
| 2022 | IDR 352.00 | IDR 510.00 | IDR 61.00 | IDR 101.00 | -73.0% | 5.7B | 246 |
| 2021 | IDR 50.00 | IDR 406.00 | IDR 50.00 | IDR 374.00 | +648.0% | 13.1B | 247 |
| 2020 | IDR 170.00 | IDR 442.00 | IDR 50.00 | IDR 50.00 | n/a | 1.1B | 213 |
AYLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 214.00 | +42.7% |
| August 2026 | IDR 150.00 | -2.0% |
| July 2026 | IDR 153.00 | -13.1% |
| June 2026 | IDR 176.00 | +24.8% |
| May 2026 | IDR 141.00 | -28.8% |
| April 2026 | IDR 198.00 | +4.2% |
| March 2026 | IDR 190.00 | -20.2% |
| February 2026 | IDR 238.00 | -10.5% |
| January 2026 | IDR 266.00 | +17.7% |
| December 2025 | IDR 226.00 | -9.6% |
| November 2025 | IDR 250.00 | 0.0% |
| October 2025 | IDR 250.00 | +119.3% |
About the AYLS data
Daily bars. 1,596 sessions from Feb 12, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 12, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AYLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AYLS share price history
