Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8,800.00 | 9,300.00 | 8,650.00 | 9,150.00 | 9,150.00 | 10,466,200 |
| 2026-10-21 | 8,275.00 | 8,800.00 | 8,250.00 | 8,800.00 | 8,800.00 | 5,156,100 |
| 2026-10-20 | 7,800.00 | 8,275.00 | 7,800.00 | 8,275.00 | 8,275.00 | 5,180,000 |
| 2026-10-19 | 7,575.00 | 8,100.00 | 7,450.00 | 7,800.00 | 7,800.00 | 7,750,300 |
| 2026-10-16 | 8,075.00 | 8,075.00 | 7,375.00 | 7,825.00 | 7,825.00 | 6,257,800 |
| 2026-10-15 | 8,650.00 | 8,675.00 | 8,450.00 | 8,650.00 | 8,650.00 | 1,984,500 |
| 2026-10-14 | 8,275.00 | 8,650.00 | 8,250.00 | 8,650.00 | 8,650.00 | 3,094,700 |
| 2026-10-13 | 8,250.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | 2,443,900 |
| 2026-10-12 | 8,450.00 | 8,550.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,592,600 |
| 2026-10-09 | 8,250.00 | 8,425.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1,885,500 |
| 2026-10-08 | 8,525.00 | 8,550.00 | 8,300.00 | 8,425.00 | 8,192.00 | 2,896,800 |
| 2026-10-07 | 8,525.00 | 8,575.00 | 8,450.00 | 8,575.00 | 8,337.85 | 1,373,300 |
| 2026-10-06 | 8,400.00 | 8,525.00 | 8,275.00 | 8,525.00 | 8,289.23 | 2,038,700 |
| 2026-10-05 | 8,250.00 | 8,400.00 | 8,125.00 | 8,400.00 | 8,167.69 | 2,269,900 |
| 2026-10-02 | 7,925.00 | 8,325.00 | 7,875.00 | 8,250.00 | 8,021.84 | 2,493,500 |
| 2026-10-01 | 8,025.00 | 8,100.00 | 7,775.00 | 7,900.00 | 7,681.52 | 3,165,600 |
| 2026-09-30 | 7,800.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,778.75 | 2,211,800 |
| 2026-09-29 | 7,825.00 | 7,850.00 | 7,675.00 | 7,800.00 | 7,584.28 | 3,202,100 |
| 2026-09-28 | 7,850.00 | 7,875.00 | 7,775.00 | 7,825.00 | 7,608.59 | 1,128,000 |
| 2026-09-25 | 7,775.00 | 7,950.00 | 7,775.00 | 7,850.00 | 7,632.90 | 674,600 |
| 2026-09-24 | 7,875.00 | 7,925.00 | 7,700.00 | 7,775.00 | 7,559.98 | 3,312,000 |
| 2026-09-23 | 7,850.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,632.90 | 2,770,800 |
| 2026-09-22 | 8,350.00 | 8,450.00 | 7,825.00 | 7,850.00 | 7,632.90 | 8,097,300 |
Page 1 of 1 · 23 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.