Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8,350.00 | 8,375.00 | 8,050.00 | 8,050.00 | 7,827.37 | 2,613,200 |
| 2026-05-07 | 8,450.00 | 8,500.00 | 8,300.00 | 8,350.00 | 8,119.07 | 1,806,300 |
| 2026-05-06 | 8,275.00 | 8,475.00 | 8,275.00 | 8,475.00 | 8,240.62 | 2,526,000 |
| 2026-05-05 | 8,325.00 | 8,375.00 | 8,150.00 | 8,200.00 | 7,973.22 | 1,320,800 |
| 2026-05-04 | 8,100.00 | 8,375.00 | 8,000.00 | 8,275.00 | 8,046.15 | 2,536,700 |
| 2026-05-01 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,875.99 | 0 |
| 2026-04-30 | 8,075.00 | 8,150.00 | 7,925.00 | 8,100.00 | 7,875.99 | 2,157,900 |
| 2026-04-29 | 8,125.00 | 8,150.00 | 7,925.00 | 8,050.00 | 7,827.37 | 2,156,700 |
| 2026-04-28 | 8,350.00 | 8,375.00 | 8,025.00 | 8,075.00 | 7,851.68 | 1,920,200 |
| 2026-04-27 | 8,075.00 | 8,375.00 | 7,850.00 | 8,350.00 | 8,119.07 | 5,366,400 |
| 2026-04-24 | 8,175.00 | 8,175.00 | 7,975.00 | 8,100.00 | 7,875.99 | 3,124,800 |
← NewerPage 3 of 3 · 131 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.