Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 7,700.00 | 7,775.00 | 7,650.00 | 7,700.00 | 6,524.19 | 1,016,400 |
| 2023-08-02 | 7,550.00 | 7,750.00 | 7,550.00 | 7,700.00 | 6,524.19 | 876,800 |
| 2023-08-01 | 7,575.00 | 7,650.00 | 7,550.00 | 7,550.00 | 6,397.09 | 858,600 |
| 2023-07-31 | 7,700.00 | 7,775.00 | 7,575.00 | 7,575.00 | 6,418.27 | 1,996,000 |
| 2023-07-28 | 7,850.00 | 8,000.00 | 7,700.00 | 7,700.00 | 6,524.19 | 2,248,600 |
| 2023-07-27 | 8,150.00 | 8,150.00 | 8,000.00 | 8,000.00 | 6,778.37 | 641,500 |
| 2023-07-26 | 8,125.00 | 8,150.00 | 8,000.00 | 8,150.00 | 6,905.47 | 2,427,000 |
| 2023-07-25 | 8,150.00 | 8,200.00 | 8,050.00 | 8,150.00 | 6,905.47 | 2,123,800 |
| 2023-07-24 | 8,000.00 | 8,150.00 | 8,000.00 | 8,125.00 | 6,884.29 | 1,829,100 |
| 2023-07-21 | 7,875.00 | 8,075.00 | 7,850.00 | 8,000.00 | 6,778.37 | 3,653,400 |
| 2023-07-20 | 7,800.00 | 7,850.00 | 7,700.00 | 7,825.00 | 6,630.10 | 992,600 |
| 2023-07-18 | 7,850.00 | 7,925.00 | 7,825.00 | 7,825.00 | 6,630.10 | 1,032,200 |
| 2023-07-17 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 6,651.28 | 712,400 |
| 2023-07-14 | 7,900.00 | 7,975.00 | 7,825.00 | 7,950.00 | 6,736.01 | 900,600 |
| 2023-07-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,693.64 | 579,300 |
| 2023-07-12 | 7,950.00 | 8,000.00 | 7,925.00 | 7,950.00 | 6,736.01 | 860,700 |
| 2023-07-11 | 7,875.00 | 7,975.00 | 7,825.00 | 7,925.00 | 6,714.83 | 1,811,400 |
| 2023-07-10 | 7,750.00 | 7,850.00 | 7,750.00 | 7,850.00 | 6,651.28 | 841,000 |
| 2023-07-07 | 7,700.00 | 7,875.00 | 7,650.00 | 7,750.00 | 6,566.55 | 1,854,600 |
| 2023-07-06 | 7,700.00 | 7,700.00 | 7,625.00 | 7,675.00 | 6,503.00 | 565,000 |
| 2023-07-05 | 7,600.00 | 7,700.00 | 7,600.00 | 7,625.00 | 6,460.64 | 484,500 |
| 2023-07-04 | 7,650.00 | 7,725.00 | 7,550.00 | 7,600.00 | 6,439.46 | 1,458,600 |
| 2023-07-03 | 7,475.00 | 7,625.00 | 7,475.00 | 7,600.00 | 6,439.46 | 1,059,500 |
| 2023-06-27 | 7,475.00 | 7,500.00 | 7,450.00 | 7,475.00 | 6,333.54 | 302,600 |
| 2023-06-26 | 7,550.00 | 7,575.00 | 7,475.00 | 7,475.00 | 6,333.54 | 828,700 |
| 2023-06-23 | 7,575.00 | 7,625.00 | 7,550.00 | 7,550.00 | 6,397.09 | 366,900 |
| 2023-06-22 | 7,600.00 | 7,625.00 | 7,575.00 | 7,600.00 | 6,439.46 | 398,700 |
| 2023-06-21 | 7,550.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,439.46 | 712,500 |
| 2023-06-20 | 7,650.00 | 7,675.00 | 7,500.00 | 7,550.00 | 6,397.09 | 636,600 |
| 2023-06-19 | 7,625.00 | 7,675.00 | 7,575.00 | 7,600.00 | 6,439.46 | 1,047,300 |
| 2023-06-16 | 7,350.00 | 7,625.00 | 7,350.00 | 7,575.00 | 6,418.27 | 1,535,900 |
| 2023-06-15 | 7,375.00 | 7,475.00 | 7,375.00 | 7,475.00 | 6,333.54 | 496,800 |
| 2023-06-14 | 7,400.00 | 7,450.00 | 7,350.00 | 7,375.00 | 6,248.81 | 493,200 |
| 2023-06-13 | 7,475.00 | 7,500.00 | 7,350.00 | 7,350.00 | 6,227.63 | 719,400 |
| 2023-06-12 | 7,325.00 | 7,500.00 | 7,300.00 | 7,450.00 | 6,312.36 | 984,000 |
| 2023-06-09 | 7,275.00 | 7,350.00 | 7,250.00 | 7,325.00 | 6,206.45 | 603,800 |
| 2023-06-08 | 7,075.00 | 7,300.00 | 7,050.00 | 7,250.00 | 6,142.90 | 1,349,500 |
| 2023-06-07 | 7,100.00 | 7,125.00 | 7,050.00 | 7,050.00 | 5,973.44 | 1,181,400 |
| 2023-06-06 | 7,125.00 | 7,125.00 | 7,050.00 | 7,075.00 | 5,994.62 | 1,001,200 |
| 2023-06-05 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 5,973.44 | 1,596,700 |
| 2023-05-31 | 7,350.00 | 7,400.00 | 7,050.00 | 7,050.00 | 5,973.44 | 2,435,500 |
| 2023-05-30 | 7,375.00 | 7,425.00 | 7,375.00 | 7,375.00 | 6,248.81 | 307,400 |
| 2023-05-29 | 7,400.00 | 7,450.00 | 7,350.00 | 7,350.00 | 6,227.63 | 452,400 |
| 2023-05-26 | 7,450.00 | 7,525.00 | 7,350.00 | 7,350.00 | 6,227.63 | 1,080,500 |
| 2023-05-25 | 7,500.00 | 7,525.00 | 7,450.00 | 7,450.00 | 6,312.36 | 381,700 |
| 2023-05-24 | 7,500.00 | 7,525.00 | 7,450.00 | 7,500.00 | 6,354.73 | 660,800 |
| 2023-05-23 | 7,425.00 | 7,550.00 | 7,400.00 | 7,500.00 | 6,354.73 | 664,200 |
| 2023-05-22 | 7,425.00 | 7,475.00 | 7,400.00 | 7,400.00 | 6,270.00 | 447,500 |
| 2023-05-19 | 7,375.00 | 7,450.00 | 7,350.00 | 7,400.00 | 6,270.00 | 772,000 |
| 2023-05-17 | 7,500.00 | 7,525.00 | 7,375.00 | 7,375.00 | 6,248.81 | 810,700 |
| 2023-05-16 | 7,600.00 | 7,600.00 | 7,450.00 | 7,475.00 | 6,333.54 | 1,044,600 |
| 2023-05-15 | 7,600.00 | 7,625.00 | 7,525.00 | 7,600.00 | 6,439.46 | 666,200 |
| 2023-05-12 | 7,625.00 | 7,650.00 | 7,575.00 | 7,600.00 | 6,439.46 | 543,000 |
| 2023-05-11 | 7,650.00 | 7,700.00 | 7,600.00 | 7,625.00 | 6,460.64 | 454,000 |
| 2023-05-10 | 7,625.00 | 7,700.00 | 7,625.00 | 7,675.00 | 6,503.00 | 637,100 |
| 2023-05-09 | 7,625.00 | 7,675.00 | 7,625.00 | 7,625.00 | 6,460.64 | 699,000 |
| 2023-05-08 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 6,439.46 | 995,900 |
| 2023-05-05 | 7,550.00 | 7,575.00 | 7,400.00 | 7,500.00 | 6,354.73 | 1,709,600 |
| 2023-05-04 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 6,397.09 | 1,564,000 |
| 2023-05-03 | 7,700.00 | 7,725.00 | 7,650.00 | 7,675.00 | 6,503.00 | 746,700 |
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.