Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6,675.00 | 6,925.00 | 6,675.00 | 6,875.00 | 6,684.87 | 2,126,800 |
| 2026-07-29 | 6,575.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,320.24 | 1,021,800 |
| 2026-07-28 | 6,500.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,368.85 | 466,500 |
| 2026-07-27 | 6,500.00 | 6,575.00 | 6,425.00 | 6,575.00 | 6,393.16 | 1,176,800 |
| 2026-07-24 | 6,650.00 | 6,675.00 | 6,475.00 | 6,525.00 | 6,344.55 | 1,072,300 |
| 2026-07-23 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 6,466.09 | 2,312,800 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 233.0000 IDR |
| 2026-04-24 | 335.0000 IDR |
| 2025-10-03 | 123.0000 IDR |
| 2025-05-08 | 184.0000 IDR |
| 2024-10-04 | 84.0000 IDR |
| 2024-05-03 | 165.0000 IDR |
| 2023-10-09 | 82.0000 IDR |
| 2023-04-13 | 319.0000 IDR |
| 2022-10-12 | 85.0000 IDR |
| 2022-04-25 | 359.0000 IDR |
| 2021-10-12 | 102.0000 IDR |
| 2021-04-23 | 153.0000 IDR |
| 2020-10-08 | 42.0000 IDR |
| 2020-06-19 | 49.0000 IDR |
| 2019-04-25 | 224.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.