Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 5,540.48 | 251,100 |
| 2024-05-06 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 5,540.48 | 348,000 |
| 2024-05-03 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 5,540.48 | 955,100 |
| 2024-05-02 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 5,505.30 | 888,800 |
| 2024-04-30 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 5,569.57 | 795,900 |
| 2024-04-29 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 5,462.46 | 1,078,500 |
| 2024-04-26 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 5,548.14 | 1,016,800 |
| 2024-04-25 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 5,633.83 | 170,900 |
| 2024-04-24 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 5,655.25 | 668,900 |
| 2024-04-23 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 5,676.67 | 648,900 |
| 2024-04-22 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 5,655.25 | 375,900 |
| 2024-04-19 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 5,676.67 | 574,100 |
| 2024-04-18 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 5,719.52 | 508,300 |
| 2024-04-17 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 5,826.62 | 348,300 |
| 2024-04-16 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 5,826.62 | 1,073,000 |
| 2024-04-05 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 5,976.57 | 346,700 |
| 2024-04-04 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 5,955.15 | 1,285,500 |
| 2024-04-03 | 6,900.00 | 7,025.00 | 6,850.00 | 7,000.00 | 5,997.99 | 1,367,500 |
| 2024-04-02 | 6,925.00 | 6,925.00 | 6,850.00 | 6,900.00 | 5,912.31 | 444,200 |
| 2024-04-01 | 6,900.00 | 6,925.00 | 6,800.00 | 6,925.00 | 5,933.73 | 610,100 |
| 2024-03-28 | 6,900.00 | 6,900.00 | 6,850.00 | 6,900.00 | 5,912.31 | 811,300 |
| 2024-03-27 | 6,875.00 | 6,925.00 | 6,850.00 | 6,900.00 | 5,912.31 | 297,100 |
| 2024-03-26 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 5,890.89 | 735,800 |
| 2024-03-25 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 5,826.62 | 503,100 |
| 2024-03-22 | 6,850.00 | 6,875.00 | 6,775.00 | 6,850.00 | 5,869.47 | 699,300 |
| 2024-03-21 | 6,875.00 | 6,925.00 | 6,850.00 | 6,850.00 | 5,869.47 | 616,100 |
| 2024-03-20 | 6,950.00 | 6,950.00 | 6,825.00 | 6,875.00 | 5,890.89 | 436,700 |
| 2024-03-19 | 6,850.00 | 6,950.00 | 6,850.00 | 6,925.00 | 5,933.73 | 555,300 |
| 2024-03-18 | 6,725.00 | 6,925.00 | 6,700.00 | 6,850.00 | 5,869.47 | 1,256,400 |
| 2024-03-15 | 6,725.00 | 6,775.00 | 6,700.00 | 6,700.00 | 5,740.94 | 720,400 |
| 2024-03-14 | 6,675.00 | 6,750.00 | 6,650.00 | 6,700.00 | 5,740.94 | 454,700 |
| 2024-03-13 | 6,675.00 | 6,725.00 | 6,650.00 | 6,650.00 | 5,698.09 | 730,900 |
| 2024-03-08 | 6,650.00 | 6,775.00 | 6,650.00 | 6,650.00 | 5,698.09 | 722,600 |
| 2024-03-07 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 5,698.09 | 917,900 |
| 2024-03-06 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 5,633.83 | 1,463,200 |
| 2024-03-05 | 6,725.00 | 6,725.00 | 6,600.00 | 6,625.00 | 5,676.67 | 1,008,900 |
| 2024-03-04 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 5,740.94 | 834,800 |
| 2024-03-01 | 6,750.00 | 6,800.00 | 6,700.00 | 6,800.00 | 5,826.62 | 637,800 |
| 2024-02-29 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 5,762.36 | 1,009,200 |
| 2024-02-28 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 5,783.78 | 328,600 |
| 2024-02-27 | 6,800.00 | 6,875.00 | 6,750.00 | 6,750.00 | 5,783.78 | 441,500 |
| 2024-02-26 | 6,850.00 | 6,850.00 | 6,775.00 | 6,800.00 | 5,826.62 | 398,700 |
| 2024-02-23 | 6,950.00 | 6,950.00 | 6,750.00 | 6,850.00 | 5,869.47 | 2,265,400 |
| 2024-02-22 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 5,955.15 | 530,800 |
| 2024-02-21 | 6,900.00 | 6,950.00 | 6,825.00 | 6,925.00 | 5,933.73 | 627,300 |
| 2024-02-20 | 6,825.00 | 6,875.00 | 6,825.00 | 6,825.00 | 5,848.04 | 873,600 |
| 2024-02-19 | 6,825.00 | 6,875.00 | 6,800.00 | 6,825.00 | 5,848.04 | 244,200 |
| 2024-02-16 | 6,900.00 | 6,925.00 | 6,825.00 | 6,825.00 | 5,848.04 | 684,400 |
| 2024-02-15 | 6,700.00 | 6,950.00 | 6,700.00 | 6,850.00 | 5,869.47 | 609,600 |
| 2024-02-13 | 7,125.00 | 7,125.00 | 6,850.00 | 6,850.00 | 5,869.47 | 455,200 |
| 2024-02-12 | 6,675.00 | 6,950.00 | 6,675.00 | 6,925.00 | 5,933.73 | 235,600 |
| 2024-02-07 | 6,875.00 | 6,925.00 | 6,875.00 | 6,875.00 | 5,890.89 | 273,900 |
| 2024-02-06 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 5,890.89 | 241,400 |
| 2024-02-05 | 7,075.00 | 7,075.00 | 6,875.00 | 6,875.00 | 5,890.89 | 321,800 |
| 2024-02-02 | 6,875.00 | 6,925.00 | 6,850.00 | 6,875.00 | 5,890.89 | 372,300 |
| 2024-02-01 | 6,875.00 | 6,950.00 | 6,875.00 | 6,875.00 | 5,890.89 | 404,700 |
| 2024-01-31 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 5,912.31 | 431,700 |
| 2024-01-30 | 6,975.00 | 7,000.00 | 6,875.00 | 6,900.00 | 5,912.31 | 888,400 |
| 2024-01-29 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 5,976.57 | 237,600 |
| 2024-01-26 | 6,975.00 | 7,025.00 | 6,950.00 | 7,000.00 | 5,997.99 | 209,000 |
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.