Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 6,524.19 | 847,000 |
| 2023-04-28 | 7,650.00 | 7,725.00 | 7,650.00 | 7,725.00 | 6,545.37 | 1,384,200 |
| 2023-04-27 | 7,675.00 | 7,775.00 | 7,600.00 | 7,650.00 | 6,481.82 | 2,393,400 |
| 2023-04-26 | 7,850.00 | 7,900.00 | 7,650.00 | 7,675.00 | 6,503.00 | 3,340,100 |
| 2023-04-18 | 7,875.00 | 7,925.00 | 7,850.00 | 7,875.00 | 6,672.46 | 934,500 |
| 2023-04-17 | 7,850.00 | 7,925.00 | 7,825.00 | 7,850.00 | 6,651.28 | 894,200 |
| 2023-04-14 | 7,850.00 | 7,925.00 | 7,825.00 | 7,850.00 | 6,651.28 | 881,300 |
| 2023-04-13 | 7,925.00 | 8,000.00 | 7,825.00 | 7,825.00 | 6,630.10 | 3,642,400 |
| 2023-04-12 | 8,275.00 | 8,275.00 | 8,175.00 | 8,200.00 | 6,677.55 | 1,393,600 |
| 2023-04-11 | 8,350.00 | 8,425.00 | 8,250.00 | 8,275.00 | 6,738.62 | 1,372,500 |
| 2023-04-10 | 8,225.00 | 8,350.00 | 8,225.00 | 8,325.00 | 6,779.34 | 1,096,000 |
| 2023-04-06 | 8,250.00 | 8,275.00 | 8,200.00 | 8,225.00 | 6,697.90 | 620,100 |
| 2023-04-05 | 8,250.00 | 8,300.00 | 8,175.00 | 8,200.00 | 6,677.55 | 643,400 |
| 2023-04-04 | 8,300.00 | 8,350.00 | 8,150.00 | 8,275.00 | 6,738.62 | 1,233,900 |
| 2023-04-03 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 6,758.98 | 1,268,600 |
| 2023-03-31 | 8,100.00 | 8,150.00 | 8,075.00 | 8,100.00 | 6,596.11 | 307,800 |
| 2023-03-30 | 8,125.00 | 8,175.00 | 8,075.00 | 8,100.00 | 6,596.11 | 357,900 |
| 2023-03-29 | 8,000.00 | 8,175.00 | 8,000.00 | 8,100.00 | 6,596.11 | 766,900 |
| 2023-03-28 | 8,075.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,514.68 | 313,800 |
| 2023-03-27 | 8,000.00 | 8,075.00 | 7,975.00 | 8,075.00 | 6,575.75 | 451,100 |
| 2023-03-24 | 7,925.00 | 8,000.00 | 7,875.00 | 7,950.00 | 6,473.96 | 471,000 |
| 2023-03-21 | 7,875.00 | 7,925.00 | 7,850.00 | 7,900.00 | 6,433.25 | 242,200 |
| 2023-03-20 | 7,875.00 | 7,975.00 | 7,850.00 | 7,875.00 | 6,412.89 | 209,800 |
| 2023-03-17 | 7,875.00 | 8,000.00 | 7,875.00 | 7,875.00 | 6,412.89 | 1,081,100 |
| 2023-03-16 | 7,975.00 | 7,975.00 | 7,850.00 | 7,875.00 | 6,412.89 | 966,600 |
| 2023-03-15 | 8,025.00 | 8,075.00 | 7,900.00 | 7,950.00 | 6,473.96 | 545,300 |
| 2023-03-14 | 8,325.00 | 8,325.00 | 8,000.00 | 8,000.00 | 6,514.68 | 426,600 |
| 2023-03-13 | 8,100.00 | 8,125.00 | 8,000.00 | 8,125.00 | 6,616.47 | 505,200 |
| 2023-03-10 | 8,050.00 | 8,100.00 | 8,050.00 | 8,100.00 | 6,596.11 | 352,600 |
| 2023-03-09 | 8,025.00 | 8,150.00 | 8,000.00 | 8,050.00 | 6,555.40 | 428,500 |
| 2023-03-08 | 8,150.00 | 8,150.00 | 8,025.00 | 8,025.00 | 6,535.04 | 681,300 |
| 2023-03-07 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 6,636.83 | 910,600 |
| 2023-03-06 | 8,350.00 | 8,350.00 | 8,275.00 | 8,300.00 | 6,758.98 | 748,000 |
| 2023-03-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,350.00 | 6,799.70 | 607,600 |
| 2023-03-02 | 8,375.00 | 8,400.00 | 8,325.00 | 8,375.00 | 6,820.05 | 436,200 |
| 2023-03-01 | 8,300.00 | 8,425.00 | 8,300.00 | 8,375.00 | 6,820.05 | 431,100 |
| 2023-02-28 | 8,375.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,758.98 | 1,233,800 |
| 2023-02-27 | 8,400.00 | 8,450.00 | 8,350.00 | 8,375.00 | 6,820.05 | 958,100 |
| 2023-02-24 | 8,275.00 | 8,450.00 | 8,275.00 | 8,375.00 | 6,820.05 | 1,458,700 |
| 2023-02-23 | 8,350.00 | 8,400.00 | 8,250.00 | 8,275.00 | 6,738.62 | 668,200 |
| 2023-02-22 | 8,275.00 | 8,350.00 | 8,200.00 | 8,325.00 | 6,779.34 | 508,900 |
| 2023-02-21 | 8,375.00 | 8,375.00 | 8,275.00 | 8,275.00 | 6,738.62 | 541,100 |
| 2023-02-20 | 8,500.00 | 8,500.00 | 8,350.00 | 8,375.00 | 6,820.05 | 568,900 |
| 2023-02-17 | 8,400.00 | 8,450.00 | 8,275.00 | 8,375.00 | 6,820.05 | 1,159,100 |
| 2023-02-16 | 8,175.00 | 8,450.00 | 8,150.00 | 8,375.00 | 6,820.05 | 1,343,400 |
| 2023-02-15 | 8,125.00 | 8,175.00 | 8,100.00 | 8,175.00 | 6,657.19 | 225,700 |
| 2023-02-14 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 6,616.47 | 300,700 |
| 2023-02-13 | 8,200.00 | 8,225.00 | 8,150.00 | 8,175.00 | 6,657.19 | 240,600 |
| 2023-02-10 | 8,150.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,677.55 | 558,100 |
| 2023-02-09 | 8,200.00 | 8,200.00 | 8,125.00 | 8,150.00 | 6,636.83 | 464,800 |
| 2023-02-08 | 8,125.00 | 8,200.00 | 8,125.00 | 8,200.00 | 6,677.55 | 389,300 |
| 2023-02-07 | 8,175.00 | 8,200.00 | 8,125.00 | 8,125.00 | 6,616.47 | 515,600 |
| 2023-02-06 | 8,175.00 | 8,225.00 | 8,125.00 | 8,175.00 | 6,657.19 | 635,100 |
| 2023-02-03 | 8,250.00 | 8,275.00 | 8,150.00 | 8,150.00 | 6,636.83 | 611,200 |
| 2023-02-02 | 8,200.00 | 8,275.00 | 8,200.00 | 8,250.00 | 6,718.26 | 692,400 |
| 2023-02-01 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 6,677.55 | 595,400 |
| 2023-01-31 | 8,125.00 | 8,275.00 | 8,125.00 | 8,225.00 | 6,697.90 | 1,012,000 |
| 2023-01-30 | 8,200.00 | 8,275.00 | 8,125.00 | 8,125.00 | 6,616.47 | 593,300 |
| 2023-01-27 | 8,175.00 | 8,225.00 | 8,175.00 | 8,175.00 | 6,657.19 | 640,200 |
| 2023-01-26 | 8,050.00 | 8,225.00 | 8,050.00 | 8,175.00 | 6,657.19 | 700,900 |
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.