Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 8,075.00 | 8,150.00 | 8,075.00 | 8,100.00 | 6,596.11 | 499,300 |
| 2023-01-24 | 8,100.00 | 8,150.00 | 8,050.00 | 8,075.00 | 6,575.75 | 369,000 |
| 2023-01-20 | 8,125.00 | 8,175.00 | 8,075.00 | 8,075.00 | 6,575.75 | 388,300 |
| 2023-01-19 | 8,100.00 | 8,175.00 | 8,075.00 | 8,125.00 | 6,616.47 | 686,500 |
| 2023-01-18 | 8,050.00 | 8,125.00 | 8,000.00 | 8,100.00 | 6,596.11 | 585,500 |
| 2023-01-17 | 8,000.00 | 8,075.00 | 7,950.00 | 8,025.00 | 6,535.04 | 478,100 |
| 2023-01-16 | 7,925.00 | 8,025.00 | 7,875.00 | 8,000.00 | 6,514.68 | 388,500 |
| 2023-01-13 | 7,975.00 | 8,000.00 | 7,900.00 | 7,925.00 | 6,453.60 | 361,400 |
| 2023-01-12 | 7,925.00 | 8,025.00 | 7,925.00 | 7,975.00 | 6,494.32 | 422,600 |
| 2023-01-11 | 8,000.00 | 8,000.00 | 7,900.00 | 7,925.00 | 6,453.60 | 739,500 |
| 2023-01-10 | 8,025.00 | 8,075.00 | 7,950.00 | 8,000.00 | 6,514.68 | 383,100 |
| 2023-01-09 | 8,075.00 | 8,075.00 | 7,975.00 | 8,025.00 | 6,535.04 | 286,700 |
| 2023-01-06 | 7,900.00 | 8,075.00 | 7,900.00 | 8,000.00 | 6,514.68 | 298,200 |
| 2023-01-05 | 8,125.00 | 8,175.00 | 7,900.00 | 7,925.00 | 6,453.60 | 1,232,100 |
| 2023-01-04 | 8,200.00 | 8,375.00 | 8,125.00 | 8,125.00 | 6,616.47 | 1,040,000 |
| 2023-01-03 | 8,025.00 | 8,225.00 | 8,025.00 | 8,225.00 | 6,697.90 | 1,202,900 |
| 2023-01-02 | 8,025.00 | 8,050.00 | 8,000.00 | 8,050.00 | 6,555.40 | 336,800 |
| 2022-12-30 | 8,100.00 | 8,100.00 | 7,900.00 | 8,025.00 | 6,535.04 | 513,700 |
| 2022-12-29 | 8,000.00 | 8,025.00 | 7,900.00 | 8,025.00 | 6,535.04 | 259,700 |
| 2022-12-28 | 8,075.00 | 8,075.00 | 7,950.00 | 8,000.00 | 6,514.68 | 551,700 |
| 2022-12-27 | 8,000.00 | 8,125.00 | 8,000.00 | 8,050.00 | 6,555.40 | 645,600 |
| 2022-12-26 | 7,975.00 | 8,050.00 | 7,950.00 | 8,000.00 | 6,514.68 | 189,500 |
| 2022-12-23 | 7,975.00 | 8,025.00 | 7,950.00 | 7,975.00 | 6,494.32 | 271,900 |
| 2022-12-22 | 8,000.00 | 8,025.00 | 7,950.00 | 7,975.00 | 6,494.32 | 134,500 |
| 2022-12-21 | 7,975.00 | 8,025.00 | 7,900.00 | 7,950.00 | 6,473.96 | 643,900 |
| 2022-12-20 | 7,975.00 | 8,000.00 | 7,925.00 | 7,975.00 | 6,494.32 | 552,100 |
| 2022-12-19 | 8,025.00 | 8,025.00 | 7,925.00 | 7,950.00 | 6,473.96 | 271,200 |
| 2022-12-16 | 8,000.00 | 8,025.00 | 7,925.00 | 8,025.00 | 6,535.04 | 382,000 |
| 2022-12-15 | 8,000.00 | 8,000.00 | 7,975.00 | 8,000.00 | 6,514.68 | 157,500 |
| 2022-12-14 | 8,000.00 | 8,025.00 | 7,975.00 | 7,975.00 | 6,494.32 | 595,600 |
| 2022-12-13 | 8,000.00 | 8,050.00 | 7,975.00 | 7,975.00 | 6,494.32 | 600,100 |
| 2022-12-12 | 8,050.00 | 8,050.00 | 7,975.00 | 8,000.00 | 6,514.68 | 404,100 |
| 2022-12-09 | 8,150.00 | 8,200.00 | 7,975.00 | 8,050.00 | 6,555.40 | 397,600 |
| 2022-12-08 | 7,825.00 | 8,125.00 | 7,825.00 | 8,125.00 | 6,616.47 | 1,417,800 |
| 2022-12-07 | 8,150.00 | 8,150.00 | 7,850.00 | 7,850.00 | 6,392.53 | 1,679,500 |
| 2022-12-06 | 8,275.00 | 8,275.00 | 8,000.00 | 8,025.00 | 6,535.04 | 2,279,500 |
| 2022-12-05 | 8,275.00 | 8,325.00 | 8,250.00 | 8,275.00 | 6,738.62 | 573,500 |
| 2022-12-02 | 8,350.00 | 8,375.00 | 8,250.00 | 8,275.00 | 6,738.62 | 616,500 |
| 2022-12-01 | 8,325.00 | 8,425.00 | 8,300.00 | 8,350.00 | 6,799.70 | 995,100 |
| 2022-11-30 | 8,275.00 | 8,325.00 | 8,250.00 | 8,325.00 | 6,779.34 | 1,319,500 |
| 2022-11-29 | 8,300.00 | 8,350.00 | 8,200.00 | 8,275.00 | 6,738.62 | 618,300 |
| 2022-11-28 | 8,375.00 | 8,375.00 | 8,275.00 | 8,300.00 | 6,758.98 | 764,000 |
| 2022-11-25 | 8,500.00 | 8,500.00 | 8,300.00 | 8,375.00 | 6,820.05 | 237,100 |
| 2022-11-24 | 8,325.00 | 8,375.00 | 8,300.00 | 8,325.00 | 6,779.34 | 497,600 |
| 2022-11-23 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 6,758.98 | 435,500 |
| 2022-11-22 | 8,300.00 | 8,375.00 | 8,275.00 | 8,300.00 | 6,758.98 | 763,200 |
| 2022-11-21 | 8,275.00 | 8,325.00 | 8,250.00 | 8,275.00 | 6,738.62 | 304,800 |
| 2022-11-18 | 8,225.00 | 8,300.00 | 8,200.00 | 8,250.00 | 6,718.26 | 439,900 |
| 2022-11-17 | 8,250.00 | 8,300.00 | 8,175.00 | 8,225.00 | 6,697.90 | 912,900 |
| 2022-11-16 | 8,325.00 | 8,375.00 | 8,200.00 | 8,250.00 | 6,718.26 | 1,857,000 |
| 2022-11-15 | 8,375.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,758.98 | 1,168,100 |
| 2022-11-14 | 8,375.00 | 8,450.00 | 8,325.00 | 8,375.00 | 6,820.05 | 1,029,500 |
| 2022-11-11 | 8,300.00 | 8,400.00 | 8,200.00 | 8,375.00 | 6,820.05 | 2,479,900 |
| 2022-11-10 | 8,700.00 | 8,725.00 | 8,175.00 | 8,200.00 | 6,677.55 | 8,239,000 |
| 2022-11-09 | 8,850.00 | 8,900.00 | 8,675.00 | 8,700.00 | 7,084.71 | 1,678,500 |
| 2022-11-08 | 8,675.00 | 8,900.00 | 8,675.00 | 8,825.00 | 7,186.51 | 2,718,300 |
| 2022-11-07 | 8,700.00 | 8,750.00 | 8,575.00 | 8,675.00 | 7,064.36 | 3,660,100 |
| 2022-11-04 | 8,725.00 | 8,725.00 | 8,550.00 | 8,625.00 | 7,023.64 | 2,148,300 |
| 2022-11-03 | 8,775.00 | 8,850.00 | 8,675.00 | 8,700.00 | 7,084.71 | 3,193,000 |
| 2022-11-02 | 8,550.00 | 8,750.00 | 8,475.00 | 8,750.00 | 7,125.43 | 5,015,000 |
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.