Abadi Lestari Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6,375.00 | 6,400.00 | 6,375.00 | 6,375.00 | 6,375.00 | 32,561,400 |
| 2026-02-02 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 388,500 |
| 2026-01-30 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,021,600 |
| 2026-01-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-28 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-27 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-23 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-22 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-21 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-01-20 | 8,550.00 | 8,700.00 | 7,450.00 | 8,700.00 | 8,700.00 | 10,543,100 |
| 2026-01-19 | 6,250.00 | 7,250.00 | 6,250.00 | 7,250.00 | 7,250.00 | 31,339,200 |
| 2026-01-16 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2026-01-15 | 5,100.00 | 6,050.00 | 5,100.00 | 6,050.00 | 6,050.00 | 33,596,200 |
| 2026-01-14 | 4,280.00 | 5,175.00 | 4,140.00 | 5,050.00 | 5,050.00 | 20,548,400 |
| 2026-01-13 | 4,300.00 | 4,710.00 | 4,110.00 | 4,270.00 | 4,270.00 | 38,031,300 |
| 2026-01-12 | 5,000.00 | 5,000.00 | 3,430.00 | 4,230.00 | 4,230.00 | 86,088,700 |
| 2026-01-09 | 4,010.00 | 4,010.00 | 3,210.00 | 4,010.00 | 4,010.00 | 14,921,800 |
| 2026-01-08 | 3,010.00 | 3,210.00 | 2,190.00 | 3,210.00 | 3,210.00 | 61,364,000 |
| 2026-01-07 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 35,248,700 |
| 2026-01-06 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 643,800 |
| 2026-01-05 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1,409,500 |
| 2026-01-02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,960,500 |
| 2026-01-01 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2025-12-31 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2025-12-30 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 5,088,800 |
| 2025-12-29 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 22,789,200 |
| 2025-12-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-12-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-12-24 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 17,426,600 |
| 2025-12-23 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-12-22 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2025-12-19 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 9,133,400 |
| 2025-12-18 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 32,478,500 |
| 2025-12-17 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 18,376,100 |
| 2025-12-16 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2025-12-15 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 14,712,900 |
| 2025-12-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,019,900 |
| 2025-12-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,854,600 |
| 2025-12-10 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1,767,500 |
| 2025-12-09 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 807,800 |
| 2025-12-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1,127,000 |
← NewerPage 4 of 4 · 222 trading days
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.