Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 5,034.80 | 1,245,300 |
| 2024-08-06 | 5,775.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,078.77 | 642,500 |
| 2024-08-05 | 6,050.00 | 6,050.00 | 5,725.00 | 5,775.00 | 5,078.77 | 2,222,800 |
| 2024-08-02 | 6,075.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,320.62 | 422,200 |
| 2024-08-01 | 6,000.00 | 6,150.00 | 6,000.00 | 6,075.00 | 5,342.60 | 612,800 |
| 2024-07-31 | 6,000.00 | 6,075.00 | 5,925.00 | 6,025.00 | 5,298.63 | 616,900 |
| 2024-07-30 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 5,254.66 | 1,399,100 |
| 2024-07-29 | 6,075.00 | 6,250.00 | 6,025.00 | 6,050.00 | 5,320.62 | 1,833,300 |
| 2024-07-26 | 5,825.00 | 6,050.00 | 5,775.00 | 6,025.00 | 5,298.63 | 2,243,300 |
| 2024-07-25 | 5,750.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,100.76 | 1,620,600 |
| 2024-07-24 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,056.79 | 430,800 |
| 2024-07-23 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,122.74 | 315,700 |
| 2024-07-22 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,100.76 | 300,400 |
| 2024-07-19 | 5,800.00 | 5,900.00 | 5,775.00 | 5,775.00 | 5,078.77 | 631,400 |
| 2024-07-18 | 5,775.00 | 5,825.00 | 5,700.00 | 5,800.00 | 5,100.76 | 582,900 |
| 2024-07-17 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 5,056.79 | 737,700 |
| 2024-07-16 | 5,875.00 | 5,900.00 | 5,775.00 | 5,775.00 | 5,078.77 | 481,400 |
| 2024-07-15 | 5,875.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,144.73 | 1,128,000 |
| 2024-07-12 | 5,675.00 | 5,850.00 | 5,650.00 | 5,850.00 | 5,144.73 | 1,627,300 |
| 2024-07-11 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 4,968.84 | 713,900 |
| 2024-07-10 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 4,990.83 | 845,300 |
| 2024-07-09 | 5,850.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,012.81 | 1,762,500 |
| 2024-07-08 | 5,450.00 | 5,850.00 | 5,425.00 | 5,825.00 | 5,122.74 | 2,148,000 |
| 2024-07-05 | 5,500.00 | 5,525.00 | 5,400.00 | 5,425.00 | 4,770.97 | 834,100 |
| 2024-07-04 | 5,425.00 | 5,550.00 | 5,400.00 | 5,500.00 | 4,836.93 | 1,360,900 |
| 2024-07-03 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 4,770.97 | 1,056,100 |
| 2024-07-02 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 4,727.00 | 598,600 |
| 2024-07-01 | 5,400.00 | 5,475.00 | 5,375.00 | 5,400.00 | 4,748.98 | 999,600 |
| 2024-06-28 | 5,325.00 | 5,450.00 | 5,300.00 | 5,400.00 | 4,748.98 | 1,051,300 |
| 2024-06-27 | 5,325.00 | 5,350.00 | 5,250.00 | 5,325.00 | 4,683.02 | 795,700 |
| 2024-06-26 | 5,375.00 | 5,450.00 | 5,300.00 | 5,325.00 | 4,683.02 | 864,700 |
| 2024-06-25 | 5,600.00 | 5,625.00 | 5,350.00 | 5,350.00 | 4,705.01 | 1,767,500 |
| 2024-06-24 | 5,575.00 | 5,700.00 | 5,475.00 | 5,600.00 | 4,924.87 | 1,601,200 |
| 2024-06-21 | 5,550.00 | 5,625.00 | 5,475.00 | 5,500.00 | 4,836.93 | 968,600 |
| 2024-06-20 | 5,475.00 | 5,550.00 | 5,400.00 | 5,550.00 | 4,880.90 | 892,900 |
| 2024-06-19 | 5,550.00 | 5,550.00 | 5,450.00 | 5,475.00 | 4,814.94 | 405,200 |
| 2024-06-14 | 5,675.00 | 5,700.00 | 5,500.00 | 5,550.00 | 4,880.90 | 399,900 |
| 2024-06-13 | 5,750.00 | 5,775.00 | 5,600.00 | 5,625.00 | 4,946.86 | 574,300 |
| 2024-06-12 | 5,825.00 | 5,850.00 | 5,675.00 | 5,700.00 | 5,012.81 | 802,200 |
| 2024-06-11 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,100.76 | 299,700 |
| 2024-06-10 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,122.74 | 468,600 |
| 2024-06-07 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,166.72 | 442,300 |
| 2024-06-06 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 5,188.70 | 688,700 |
| 2024-06-05 | 6,050.00 | 6,075.00 | 5,850.00 | 5,900.00 | 5,188.70 | 589,700 |
| 2024-06-04 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,298.63 | 233,600 |
| 2024-06-03 | 5,925.00 | 6,050.00 | 5,875.00 | 6,000.00 | 5,276.65 | 501,900 |
| 2024-05-31 | 5,900.00 | 6,000.00 | 5,825.00 | 5,875.00 | 5,166.72 | 2,497,100 |
| 2024-05-30 | 6,025.00 | 6,075.00 | 5,825.00 | 5,825.00 | 5,122.74 | 1,141,900 |
| 2024-05-29 | 6,075.00 | 6,100.00 | 6,025.00 | 6,025.00 | 5,298.63 | 603,300 |
| 2024-05-28 | 6,125.00 | 6,200.00 | 6,075.00 | 6,075.00 | 5,342.60 | 392,900 |
| 2024-05-27 | 6,150.00 | 6,175.00 | 6,050.00 | 6,175.00 | 5,430.55 | 546,000 |
| 2024-05-22 | 6,150.00 | 6,175.00 | 6,075.00 | 6,175.00 | 5,430.55 | 474,100 |
| 2024-05-21 | 6,200.00 | 6,225.00 | 6,100.00 | 6,100.00 | 5,364.59 | 505,200 |
| 2024-05-20 | 6,125.00 | 6,225.00 | 6,125.00 | 6,200.00 | 5,452.54 | 513,700 |
| 2024-05-17 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,364.59 | 773,800 |
| 2024-05-16 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 5,320.62 | 761,900 |
| 2024-05-15 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 5,364.59 | 321,400 |
| 2024-05-14 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 5,364.59 | 536,800 |
| 2024-05-13 | 6,200.00 | 6,250.00 | 6,050.00 | 6,075.00 | 5,342.60 | 894,300 |
| 2024-05-08 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 5,452.54 | 381,300 |
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.