Astra Agro Lestari Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7,100.00	7,100.00	7,000.00	7,000.00	5,997.99	383,800
2023-10-27	7,075.00	7,100.00	7,000.00	7,075.00	6,062.26	396,500
2023-10-26	7,025.00	7,100.00	7,000.00	7,050.00	6,040.84	687,600
2023-10-25	7,100.00	7,150.00	7,000.00	7,025.00	6,019.42	801,700
2023-10-24	7,050.00	7,100.00	7,000.00	7,100.00	6,083.68	227,700
2023-10-23	7,025.00	7,125.00	7,000.00	7,050.00	6,040.84	1,001,300
2023-10-20	7,100.00	7,125.00	7,025.00	7,075.00	6,062.26	327,700
2023-10-19	7,175.00	7,175.00	7,025.00	7,100.00	6,083.68	1,188,600
2023-10-18	7,200.00	7,300.00	7,000.00	7,000.00	5,997.99	2,826,800
2023-10-17	7,200.00	7,250.00	7,175.00	7,200.00	6,169.37	322,000
2023-10-16	7,250.00	7,300.00	7,175.00	7,200.00	6,169.37	725,200
2023-10-13	7,250.00	7,300.00	7,250.00	7,250.00	6,212.21	303,700
2023-10-12	7,350.00	7,350.00	7,225.00	7,250.00	6,212.21	1,063,500
2023-10-11	7,425.00	7,425.00	7,350.00	7,350.00	6,297.89	233,500
2023-10-10	7,275.00	7,400.00	7,250.00	7,375.00	6,319.32	554,300
2023-10-09	7,325.00	7,350.00	7,250.00	7,275.00	6,233.63	1,232,500
2023-10-06	7,375.00	7,425.00	7,350.00	7,350.00	6,227.63	835,100
2023-10-05	7,400.00	7,425.00	7,350.00	7,350.00	6,227.63	1,209,800
2023-10-04	7,450.00	7,475.00	7,375.00	7,375.00	6,248.81	830,500
2023-10-03	7,500.00	7,500.00	7,425.00	7,450.00	6,312.36	364,300
2023-10-02	7,525.00	7,550.00	7,425.00	7,500.00	6,354.73	692,000
2023-09-29	7,575.00	7,675.00	7,500.00	7,500.00	6,354.73	1,192,100
2023-09-27	7,575.00	7,675.00	7,525.00	7,575.00	6,418.27	935,600
2023-09-26	7,750.00	7,850.00	7,575.00	7,575.00	6,418.27	1,394,800
2023-09-25	7,575.00	7,850.00	7,525.00	7,750.00	6,566.55	2,487,600
2023-09-22	7,450.00	7,600.00	7,425.00	7,550.00	6,397.09	1,119,000
2023-09-21	7,450.00	7,450.00	7,400.00	7,400.00	6,270.00	555,500
2023-09-20	7,450.00	7,475.00	7,350.00	7,400.00	6,270.00	568,600
2023-09-19	7,550.00	7,550.00	7,400.00	7,425.00	6,291.18	580,900
2023-09-18	7,575.00	7,600.00	7,500.00	7,525.00	6,375.91	581,400
2023-09-15	7,500.00	7,575.00	7,500.00	7,575.00	6,418.27	676,900
2023-09-14	7,475.00	7,500.00	7,450.00	7,475.00	6,333.54	322,400
2023-09-13	7,450.00	7,500.00	7,425.00	7,450.00	6,312.36	330,400
2023-09-12	7,500.00	7,500.00	7,425.00	7,425.00	6,291.18	445,300
2023-09-11	7,450.00	7,500.00	7,450.00	7,475.00	6,333.54	323,200
2023-09-08	7,550.00	7,575.00	7,425.00	7,450.00	6,312.36	1,333,800
2023-09-07	7,600.00	7,650.00	7,525.00	7,550.00	6,397.09	629,400
2023-09-06	7,650.00	7,725.00	7,600.00	7,650.00	6,481.82	460,700
2023-09-05	7,650.00	7,675.00	7,625.00	7,675.00	6,503.00	377,500
2023-09-04	7,650.00	7,675.00	7,625.00	7,650.00	6,481.82	355,900
2023-09-01	7,600.00	7,675.00	7,600.00	7,650.00	6,481.82	201,900
2023-08-31	7,625.00	7,675.00	7,600.00	7,600.00	6,439.46	445,300
2023-08-30	7,675.00	7,675.00	7,600.00	7,600.00	6,439.46	544,700
2023-08-29	7,750.00	7,750.00	7,600.00	7,675.00	6,503.00	868,000
2023-08-28	7,625.00	7,700.00	7,600.00	7,675.00	6,503.00	386,600
2023-08-25	7,600.00	7,675.00	7,600.00	7,625.00	6,460.64	605,800
2023-08-24	7,675.00	7,700.00	7,625.00	7,650.00	6,481.82	349,500
2023-08-23	7,575.00	7,675.00	7,575.00	7,675.00	6,503.00	326,700
2023-08-22	7,675.00	7,675.00	7,600.00	7,625.00	6,460.64	589,600
2023-08-21	7,725.00	7,725.00	7,600.00	7,625.00	6,460.64	734,500
2023-08-18	7,750.00	7,775.00	7,650.00	7,725.00	6,545.37	365,200
2023-08-16	7,725.00	7,725.00	7,650.00	7,700.00	6,524.19	314,200
2023-08-15	7,750.00	7,750.00	7,675.00	7,700.00	6,524.19	160,700
2023-08-14	7,775.00	7,775.00	7,625.00	7,725.00	6,545.37	233,700
2023-08-11	7,775.00	7,775.00	7,650.00	7,725.00	6,545.37	293,100
2023-08-10	7,600.00	7,775.00	7,600.00	7,775.00	6,587.73	535,000
2023-08-09	7,650.00	7,725.00	7,600.00	7,600.00	6,439.46	537,200
2023-08-08	7,725.00	7,775.00	7,650.00	7,650.00	6,481.82	418,200
2023-08-07	7,775.00	7,775.00	7,675.00	7,750.00	6,566.55	415,100
2023-08-04	7,750.00	7,750.00	7,650.00	7,700.00	6,524.19	336,500

← NewerPage 13 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.