Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 8,550.00 | 8,650.00 | 8,275.00 | 8,350.00 | 8,119.07 | 2,111,500 |
| 2026-09-18 | 8,650.00 | 8,775.00 | 8,400.00 | 8,600.00 | 8,362.16 | 2,999,800 |
| 2026-09-17 | 8,625.00 | 8,700.00 | 8,575.00 | 8,675.00 | 8,435.09 | 1,857,900 |
| 2026-09-16 | 8,475.00 | 8,625.00 | 8,450.00 | 8,625.00 | 8,386.47 | 2,577,900 |
| 2026-09-15 | 8,500.00 | 8,525.00 | 8,400.00 | 8,475.00 | 8,240.62 | 561,200 |
| 2026-09-14 | 8,600.00 | 8,625.00 | 8,400.00 | 8,450.00 | 8,216.31 | 1,088,100 |
| 2026-09-11 | 8,425.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,362.16 | 2,300,800 |
| 2026-09-10 | 8,600.00 | 8,700.00 | 8,425.00 | 8,425.00 | 8,192.00 | 2,086,800 |
| 2026-09-09 | 8,500.00 | 8,675.00 | 8,475.00 | 8,600.00 | 8,362.16 | 1,609,900 |
| 2026-09-08 | 8,375.00 | 8,525.00 | 8,325.00 | 8,525.00 | 8,289.23 | 855,900 |
| 2026-09-07 | 8,525.00 | 8,525.00 | 8,325.00 | 8,375.00 | 8,143.38 | 1,101,800 |
| 2026-09-04 | 8,575.00 | 8,700.00 | 8,375.00 | 8,550.00 | 8,313.54 | 2,426,800 |
| 2026-09-03 | 8,400.00 | 8,600.00 | 8,275.00 | 8,575.00 | 8,337.85 | 3,449,500 |
| 2026-09-02 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,143.38 | 1,776,500 |
| 2026-09-01 | 8,050.00 | 8,425.00 | 8,050.00 | 8,400.00 | 8,167.69 | 2,664,400 |
| 2026-08-31 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,827.37 | 1,788,500 |
| 2026-08-28 | 8,000.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,754.45 | 546,500 |
| 2026-08-27 | 7,725.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,778.75 | 781,600 |
| 2026-08-26 | 7,950.00 | 8,000.00 | 7,825.00 | 7,825.00 | 7,608.59 | 1,347,600 |
| 2026-08-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,778.75 | 0 |
| 2026-08-24 | 7,900.00 | 8,075.00 | 7,825.00 | 8,000.00 | 7,778.75 | 3,744,900 |
| 2026-08-21 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 7,681.52 | 1,169,100 |
| 2026-08-20 | 7,750.00 | 8,025.00 | 7,750.00 | 8,000.00 | 7,778.75 | 2,770,700 |
| 2026-08-19 | 7,700.00 | 7,800.00 | 7,550.00 | 7,750.00 | 7,535.67 | 1,417,600 |
| 2026-08-18 | 7,475.00 | 7,700.00 | 7,375.00 | 7,700.00 | 7,487.05 | 1,546,900 |
| 2026-08-17 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 7,268.27 | 0 |
| 2026-08-14 | 7,175.00 | 7,475.00 | 7,150.00 | 7,475.00 | 7,268.27 | 1,450,900 |
| 2026-08-13 | 7,200.00 | 7,225.00 | 7,100.00 | 7,175.00 | 6,976.57 | 1,245,200 |
| 2026-08-12 | 7,200.00 | 7,225.00 | 7,100.00 | 7,175.00 | 6,976.57 | 910,500 |
| 2026-08-11 | 7,200.00 | 7,225.00 | 7,075.00 | 7,200.00 | 7,000.88 | 2,507,600 |
| 2026-08-10 | 7,350.00 | 7,375.00 | 7,200.00 | 7,200.00 | 7,000.88 | 1,422,900 |
| 2026-08-07 | 7,150.00 | 7,325.00 | 7,150.00 | 7,325.00 | 7,122.42 | 948,300 |
| 2026-08-06 | 7,100.00 | 7,225.00 | 7,050.00 | 7,150.00 | 6,952.26 | 1,176,400 |
| 2026-08-05 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,903.64 | 911,100 |
| 2026-08-04 | 7,075.00 | 7,250.00 | 7,000.00 | 7,200.00 | 7,000.88 | 1,472,600 |
| 2026-08-03 | 6,900.00 | 7,175.00 | 6,825.00 | 7,050.00 | 6,855.03 | 2,232,900 |
| 2026-07-31 | 6,875.00 | 6,975.00 | 6,775.00 | 6,875.00 | 6,684.87 | 1,345,200 |
| 2026-07-30 | 6,675.00 | 6,925.00 | 6,675.00 | 6,875.00 | 6,684.87 | 2,126,800 |
| 2026-07-29 | 6,575.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,320.24 | 1,021,800 |
| 2026-07-28 | 6,500.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,368.85 | 466,500 |
| 2026-07-27 | 6,500.00 | 6,575.00 | 6,425.00 | 6,575.00 | 6,393.16 | 1,176,800 |
Page 1 of 2 · 65 trading daysOlder →
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.