Abadi Lestari Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5,100.00 | 5,100.00 | 4,810.00 | 4,900.00 | 4,900.00 | 998,800 |
| 2026-05-07 | 5,050.00 | 5,275.00 | 5,000.00 | 5,100.00 | 5,100.00 | 925,800 |
| 2026-05-06 | 5,100.00 | 5,175.00 | 5,000.00 | 5,025.00 | 5,025.00 | 1,368,200 |
| 2026-05-05 | 5,000.00 | 5,075.00 | 4,800.00 | 5,075.00 | 5,075.00 | 709,800 |
| 2026-05-04 | 5,000.00 | 5,175.00 | 4,940.00 | 5,000.00 | 5,000.00 | 2,019,300 |
| 2026-05-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2026-04-30 | 5,450.00 | 5,450.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1,653,900 |
| 2026-04-29 | 5,500.00 | 5,525.00 | 5,300.00 | 5,375.00 | 5,375.00 | 623,000 |
| 2026-04-28 | 5,350.00 | 5,500.00 | 5,100.00 | 5,475.00 | 5,475.00 | 1,164,900 |
| 2026-04-27 | 5,425.00 | 5,675.00 | 5,225.00 | 5,300.00 | 5,300.00 | 1,637,100 |
| 2026-04-24 | 5,875.00 | 5,925.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,129,400 |
| 2026-04-23 | 6,125.00 | 6,225.00 | 5,775.00 | 5,875.00 | 5,875.00 | 2,161,300 |
| 2026-04-22 | 5,975.00 | 6,125.00 | 5,800.00 | 6,100.00 | 6,100.00 | 4,177,300 |
| 2026-04-21 | 6,225.00 | 6,300.00 | 5,700.00 | 5,975.00 | 5,975.00 | 1,258,300 |
| 2026-04-20 | 6,575.00 | 6,650.00 | 6,200.00 | 6,200.00 | 6,200.00 | 3,844,500 |
| 2026-04-17 | 6,600.00 | 6,650.00 | 6,475.00 | 6,575.00 | 6,575.00 | 3,500,100 |
| 2026-04-16 | 6,500.00 | 6,700.00 | 6,425.00 | 6,525.00 | 6,525.00 | 3,264,400 |
| 2026-04-15 | 6,525.00 | 6,750.00 | 6,400.00 | 6,425.00 | 6,425.00 | 3,763,200 |
| 2026-04-14 | 6,125.00 | 6,525.00 | 6,000.00 | 6,400.00 | 6,400.00 | 4,654,500 |
| 2026-04-13 | 5,700.00 | 6,100.00 | 5,400.00 | 6,050.00 | 6,050.00 | 3,215,700 |
| 2026-04-10 | 5,450.00 | 5,850.00 | 5,425.00 | 5,700.00 | 5,700.00 | 2,400,900 |
| 2026-04-09 | 5,425.00 | 5,500.00 | 5,325.00 | 5,450.00 | 5,450.00 | 1,506,200 |
| 2026-04-08 | 5,200.00 | 5,750.00 | 5,200.00 | 5,425.00 | 5,425.00 | 1,523,600 |
| 2026-04-07 | 5,225.00 | 5,325.00 | 4,700.00 | 5,175.00 | 5,175.00 | 1,997,000 |
| 2026-04-06 | 5,975.00 | 5,975.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,773,400 |
| 2026-04-02 | 6,600.00 | 6,600.00 | 5,800.00 | 6,150.00 | 6,150.00 | 2,883,000 |
| 2026-04-01 | 6,450.00 | 6,675.00 | 5,950.00 | 6,600.00 | 6,600.00 | 5,450,400 |
| 2026-03-31 | 5,900.00 | 6,625.00 | 5,900.00 | 6,325.00 | 6,325.00 | 5,202,800 |
| 2026-03-30 | 5,600.00 | 5,900.00 | 5,100.00 | 5,850.00 | 5,850.00 | 4,139,900 |
| 2026-03-27 | 5,250.00 | 6,000.00 | 5,000.00 | 5,600.00 | 5,600.00 | 4,955,600 |
| 2026-03-26 | 5,100.00 | 5,500.00 | 4,730.00 | 5,375.00 | 5,375.00 | 5,668,800 |
| 2026-03-25 | 4,390.00 | 5,025.00 | 4,020.00 | 4,800.00 | 4,800.00 | 4,555,700 |
| 2026-03-17 | 5,100.00 | 5,250.00 | 4,380.00 | 4,440.00 | 4,440.00 | 6,238,100 |
| 2026-03-16 | 5,775.00 | 5,775.00 | 5,125.00 | 5,150.00 | 5,150.00 | 4,345,100 |
| 2026-03-13 | 5,875.00 | 5,950.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3,716,800 |
| 2026-03-12 | 5,925.00 | 6,125.00 | 5,700.00 | 5,850.00 | 5,850.00 | 3,482,600 |
| 2026-03-11 | 5,925.00 | 6,175.00 | 5,900.00 | 5,925.00 | 5,925.00 | 3,380,800 |
| 2026-03-10 | 5,950.00 | 6,100.00 | 5,750.00 | 5,925.00 | 5,925.00 | 4,469,200 |
| 2026-03-09 | 5,200.00 | 6,100.00 | 5,200.00 | 5,900.00 | 5,900.00 | 1,492,800 |
| 2026-03-06 | 5,900.00 | 6,200.00 | 5,200.00 | 6,000.00 | 6,000.00 | 2,807,900 |
| 2026-03-05 | 5,875.00 | 6,300.00 | 5,775.00 | 5,900.00 | 5,900.00 | 3,340,200 |
| 2026-03-04 | 6,100.00 | 6,150.00 | 5,425.00 | 5,850.00 | 5,850.00 | 3,765,600 |
| 2026-03-03 | 6,425.00 | 6,600.00 | 6,100.00 | 6,250.00 | 6,250.00 | 2,277,100 |
| 2026-03-02 | 6,500.00 | 6,925.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,738,000 |
| 2026-02-27 | 6,850.00 | 7,225.00 | 6,500.00 | 7,000.00 | 7,000.00 | 3,236,300 |
| 2026-02-26 | 7,500.00 | 7,700.00 | 6,500.00 | 7,150.00 | 7,150.00 | 10,801,200 |
| 2026-02-25 | 7,375.00 | 7,950.00 | 7,000.00 | 7,475.00 | 7,475.00 | 10,306,200 |
| 2026-02-24 | 7,075.00 | 7,925.00 | 6,800.00 | 7,300.00 | 7,300.00 | 17,398,400 |
| 2026-02-23 | 7,400.00 | 7,700.00 | 6,725.00 | 6,975.00 | 6,975.00 | 10,313,900 |
| 2026-02-20 | 6,650.00 | 7,300.00 | 6,425.00 | 7,300.00 | 7,300.00 | 5,153,300 |
| 2026-02-19 | 6,650.00 | 6,700.00 | 6,375.00 | 6,575.00 | 6,575.00 | 4,361,600 |
| 2026-02-18 | 6,500.00 | 6,750.00 | 6,325.00 | 6,550.00 | 6,550.00 | 3,917,600 |
| 2026-02-13 | 6,600.00 | 6,800.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3,459,100 |
| 2026-02-12 | 6,700.00 | 6,700.00 | 5,850.00 | 6,475.00 | 6,475.00 | 7,974,900 |
| 2026-02-11 | 6,400.00 | 6,825.00 | 6,350.00 | 6,425.00 | 6,425.00 | 7,348,300 |
| 2026-02-10 | 5,650.00 | 7,275.00 | 5,375.00 | 6,350.00 | 6,350.00 | 26,208,400 |
| 2026-02-09 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 633,300 |
| 2026-02-06 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 554,100 |
| 2026-02-05 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,333,900 |
| 2026-02-04 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 5,631,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.