Astra Agro Lestari Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6,975.00	7,025.00	6,975.00	6,975.00	5,976.57	231,700
2024-01-24	7,025.00	7,025.00	6,950.00	6,975.00	5,976.57	963,600
2024-01-23	7,050.00	7,050.00	6,950.00	7,000.00	5,997.99	1,051,900
2024-01-22	7,050.00	7,100.00	7,000.00	7,025.00	6,019.42	375,500
2024-01-19	7,050.00	7,100.00	6,975.00	7,050.00	6,040.84	1,219,600
2024-01-18	7,150.00	7,150.00	7,050.00	7,050.00	6,040.84	631,000
2024-01-17	7,175.00	7,175.00	7,075.00	7,150.00	6,126.52	684,900
2024-01-16	7,200.00	7,200.00	7,125.00	7,150.00	6,126.52	435,200
2024-01-15	7,150.00	7,200.00	7,125.00	7,175.00	6,147.94	227,800
2024-01-12	7,100.00	7,200.00	7,100.00	7,125.00	6,105.10	226,500
2024-01-11	7,200.00	7,200.00	7,150.00	7,150.00	6,126.52	466,800
2024-01-10	7,150.00	7,200.00	7,125.00	7,150.00	6,126.52	771,400
2024-01-09	7,200.00	7,200.00	7,100.00	7,125.00	6,105.10	531,500
2024-01-08	7,150.00	7,175.00	7,100.00	7,125.00	6,105.10	522,700
2024-01-05	7,150.00	7,175.00	7,100.00	7,100.00	6,083.68	519,500
2024-01-04	7,150.00	7,175.00	7,125.00	7,150.00	6,126.52	426,200
2024-01-03	7,125.00	7,175.00	7,075.00	7,125.00	6,105.10	392,100
2024-01-02	7,050.00	7,150.00	7,025.00	7,100.00	6,083.68	714,000
2023-12-29	7,075.00	7,075.00	7,025.00	7,025.00	6,019.42	369,900
2023-12-28	7,000.00	7,075.00	7,000.00	7,050.00	6,040.84	646,200
2023-12-27	7,075.00	7,075.00	7,000.00	7,025.00	6,019.42	311,100
2023-12-22	7,075.00	7,075.00	7,000.00	7,025.00	6,019.42	492,200
2023-12-21	7,075.00	7,100.00	7,000.00	7,025.00	6,019.42	497,300
2023-12-20	7,075.00	7,125.00	7,050.00	7,075.00	6,062.26	333,200
2023-12-19	7,025.00	7,075.00	7,025.00	7,075.00	6,062.26	304,200
2023-12-18	7,050.00	7,100.00	7,025.00	7,025.00	6,019.42	448,700
2023-12-15	7,075.00	7,150.00	7,025.00	7,050.00	6,040.84	623,800
2023-12-14	7,125.00	7,125.00	7,025.00	7,050.00	6,040.84	408,500
2023-12-13	7,050.00	7,150.00	7,025.00	7,075.00	6,062.26	577,400
2023-12-12	7,050.00	7,075.00	7,025.00	7,050.00	6,040.84	906,800
2023-12-11	7,075.00	7,075.00	7,025.00	7,050.00	6,040.84	810,400
2023-12-08	7,100.00	7,100.00	7,050.00	7,075.00	6,062.26	527,900
2023-12-07	7,075.00	7,100.00	7,025.00	7,050.00	6,040.84	639,700
2023-12-06	7,100.00	7,125.00	7,050.00	7,075.00	6,062.26	674,900
2023-12-05	7,125.00	7,175.00	7,075.00	7,075.00	6,062.26	684,400
2023-12-04	7,475.00	7,475.00	7,125.00	7,125.00	6,105.10	1,645,800
2023-12-01	7,600.00	7,600.00	7,275.00	7,475.00	6,405.00	1,326,200
2023-11-30	7,175.00	7,600.00	7,150.00	7,600.00	6,512.11	3,248,500
2023-11-29	7,225.00	7,250.00	7,175.00	7,175.00	6,147.94	340,200
2023-11-28	7,150.00	7,300.00	7,125.00	7,225.00	6,190.79	993,200
2023-11-27	7,025.00	7,150.00	7,000.00	7,125.00	6,105.10	750,000
2023-11-24	7,025.00	7,050.00	7,000.00	7,025.00	6,019.42	348,200
2023-11-23	6,975.00	7,050.00	6,975.00	7,025.00	6,019.42	388,600
2023-11-22	7,050.00	7,050.00	7,000.00	7,000.00	5,997.99	316,300
2023-11-21	7,050.00	7,050.00	7,000.00	7,025.00	6,019.42	249,200
2023-11-20	7,075.00	7,075.00	7,000.00	7,025.00	6,019.42	277,400
2023-11-17	7,025.00	7,075.00	7,025.00	7,025.00	6,019.42	329,800
2023-11-16	7,025.00	7,075.00	7,000.00	7,025.00	6,019.42	263,200
2023-11-15	7,050.00	7,075.00	7,025.00	7,025.00	6,019.42	333,900
2023-11-14	6,975.00	7,050.00	6,975.00	7,025.00	6,019.42	613,500
2023-11-13	7,050.00	7,075.00	6,975.00	7,000.00	5,997.99	156,200
2023-11-10	7,025.00	7,025.00	6,975.00	7,000.00	5,997.99	170,700
2023-11-09	7,000.00	7,050.00	7,000.00	7,025.00	6,019.42	165,100
2023-11-08	7,050.00	7,075.00	6,975.00	7,000.00	5,997.99	366,900
2023-11-07	7,075.00	7,075.00	7,025.00	7,025.00	6,019.42	249,800
2023-11-06	7,075.00	7,100.00	7,050.00	7,075.00	6,062.26	324,100
2023-11-03	7,050.00	7,125.00	7,050.00	7,075.00	6,062.26	227,500
2023-11-02	7,000.00	7,100.00	7,000.00	7,050.00	6,040.84	482,200
2023-11-01	7,075.00	7,075.00	6,975.00	7,000.00	5,997.99	361,500
2023-10-31	7,050.00	7,075.00	6,950.00	7,050.00	6,040.84	803,800

← NewerPage 12 of 21 · 1,215 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.