Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,278.17 | 1,057,100 |
| 2025-11-10 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 7,208.19 | 1,414,900 |
| 2025-11-07 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 7,278.17 | 954,700 |
| 2025-11-06 | 7,700.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,278.17 | 1,535,300 |
| 2025-11-05 | 7,675.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,184.86 | 1,070,400 |
| 2025-11-04 | 7,800.00 | 7,800.00 | 7,700.00 | 7,725.00 | 7,208.19 | 1,479,700 |
| 2025-11-03 | 7,850.00 | 7,950.00 | 7,775.00 | 7,800.00 | 7,278.17 | 1,415,700 |
| 2025-10-31 | 7,850.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,278.17 | 2,051,500 |
| 2025-10-30 | 7,800.00 | 7,875.00 | 7,600.00 | 7,825.00 | 7,301.50 | 3,818,100 |
| 2025-10-29 | 7,875.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,371.48 | 1,059,200 |
| 2025-10-28 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,371.48 | 1,558,900 |
| 2025-10-27 | 8,000.00 | 8,075.00 | 7,700.00 | 7,975.00 | 7,441.46 | 2,512,800 |
| 2025-10-24 | 8,125.00 | 8,225.00 | 7,975.00 | 8,000.00 | 7,464.79 | 1,525,900 |
| 2025-10-23 | 8,125.00 | 8,225.00 | 8,075.00 | 8,125.00 | 7,581.43 | 3,896,000 |
| 2025-10-22 | 8,025.00 | 8,275.00 | 8,000.00 | 8,125.00 | 7,581.43 | 4,196,800 |
| 2025-10-21 | 8,000.00 | 8,050.00 | 7,950.00 | 8,025.00 | 7,488.12 | 949,200 |
| 2025-10-20 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,371.48 | 735,400 |
| 2025-10-17 | 8,100.00 | 8,125.00 | 7,850.00 | 7,900.00 | 7,371.48 | 1,978,300 |
| 2025-10-16 | 7,925.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,511.45 | 2,842,100 |
| 2025-10-15 | 7,925.00 | 8,050.00 | 7,825.00 | 7,850.00 | 7,324.83 | 2,118,100 |
| 2025-10-14 | 7,800.00 | 7,975.00 | 7,700.00 | 7,875.00 | 7,348.15 | 2,318,200 |
| 2025-10-13 | 7,700.00 | 7,850.00 | 7,275.00 | 7,800.00 | 7,278.17 | 3,632,100 |
| 2025-10-10 | 7,875.00 | 8,000.00 | 7,775.00 | 7,800.00 | 7,278.17 | 1,984,100 |
| 2025-10-09 | 7,400.00 | 7,825.00 | 7,400.00 | 7,800.00 | 7,278.17 | 3,572,200 |
| 2025-10-08 | 7,400.00 | 7,575.00 | 7,250.00 | 7,375.00 | 6,881.61 | 2,078,800 |
| 2025-10-07 | 7,575.00 | 7,575.00 | 7,375.00 | 7,400.00 | 6,904.93 | 1,952,200 |
| 2025-10-06 | 7,950.00 | 7,950.00 | 7,550.00 | 7,575.00 | 7,068.22 | 3,060,100 |
| 2025-10-03 | 7,925.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,441.46 | 2,071,800 |
| 2025-10-02 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 7,303.37 | 2,052,900 |
| 2025-10-01 | 8,175.00 | 8,200.00 | 7,925.00 | 8,000.00 | 7,349.30 | 1,922,400 |
| 2025-09-30 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 7,510.06 | 2,867,000 |
| 2025-09-29 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 7,510.06 | 2,089,500 |
| 2025-09-26 | 8,275.00 | 8,275.00 | 8,075.00 | 8,250.00 | 7,578.96 | 3,562,000 |
| 2025-09-25 | 8,000.00 | 8,275.00 | 7,900.00 | 8,200.00 | 7,533.03 | 4,610,300 |
| 2025-09-24 | 7,975.00 | 8,075.00 | 7,900.00 | 7,925.00 | 7,280.40 | 2,199,200 |
| 2025-09-23 | 7,825.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,303.37 | 2,475,500 |
| 2025-09-22 | 7,850.00 | 7,875.00 | 7,700.00 | 7,775.00 | 7,142.60 | 1,091,000 |
| 2025-09-19 | 7,925.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,211.50 | 1,739,100 |
| 2025-09-18 | 7,900.00 | 8,100.00 | 7,825.00 | 8,000.00 | 7,349.30 | 3,493,100 |
| 2025-09-17 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,257.43 | 2,320,900 |
| 2025-09-16 | 9,000.00 | 9,000.00 | 7,675.00 | 7,750.00 | 7,119.63 | 8,618,400 |
| 2025-09-15 | 7,350.00 | 7,550.00 | 7,350.00 | 7,500.00 | 6,889.97 | 1,822,100 |
| 2025-09-12 | 7,375.00 | 7,400.00 | 7,350.00 | 7,350.00 | 6,752.17 | 836,300 |
| 2025-09-11 | 7,275.00 | 7,375.00 | 7,250.00 | 7,300.00 | 6,706.24 | 730,100 |
| 2025-09-10 | 7,425.00 | 7,475.00 | 7,250.00 | 7,275.00 | 6,683.27 | 1,469,200 |
| 2025-09-09 | 7,275.00 | 7,425.00 | 7,175.00 | 7,425.00 | 6,821.07 | 2,361,100 |
| 2025-09-08 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 6,706.24 | 1,349,700 |
| 2025-09-05 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,752.17 | 0 |
| 2025-09-04 | 7,375.00 | 7,400.00 | 7,275.00 | 7,350.00 | 6,752.17 | 890,700 |
| 2025-09-03 | 7,375.00 | 7,450.00 | 7,275.00 | 7,300.00 | 6,706.24 | 1,578,400 |
| 2025-09-02 | 7,150.00 | 7,400.00 | 7,150.00 | 7,275.00 | 6,683.27 | 1,419,800 |
| 2025-09-01 | 7,075.00 | 7,200.00 | 6,975.00 | 7,150.00 | 6,568.44 | 2,804,600 |
| 2025-08-29 | 7,425.00 | 7,425.00 | 7,050.00 | 7,300.00 | 6,706.24 | 2,424,900 |
| 2025-08-28 | 7,225.00 | 7,450.00 | 7,225.00 | 7,425.00 | 6,821.07 | 2,097,600 |
| 2025-08-27 | 7,250.00 | 7,350.00 | 7,150.00 | 7,200.00 | 6,614.37 | 1,461,800 |
| 2025-08-26 | 7,500.00 | 7,500.00 | 7,175.00 | 7,225.00 | 6,637.34 | 2,355,100 |
| 2025-08-25 | 7,475.00 | 7,575.00 | 7,475.00 | 7,475.00 | 6,867.00 | 1,623,300 |
| 2025-08-22 | 7,300.00 | 7,575.00 | 7,300.00 | 7,450.00 | 6,844.03 | 1,870,000 |
| 2025-08-21 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 6,752.17 | 1,643,800 |
| 2025-08-20 | 7,400.00 | 7,550.00 | 7,350.00 | 7,400.00 | 6,798.10 | 3,897,900 |
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.