Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8,550.00 | 8,750.00 | 8,475.00 | 8,750.00 | 7,125.43 | 5,015,000 |
| 2022-11-01 | 8,525.00 | 8,600.00 | 8,450.00 | 8,500.00 | 6,921.85 | 1,121,000 |
| 2022-10-31 | 8,450.00 | 8,550.00 | 8,400.00 | 8,500.00 | 6,921.85 | 2,103,100 |
| 2022-10-28 | 8,600.00 | 8,650.00 | 8,400.00 | 8,450.00 | 6,881.13 | 1,576,000 |
| 2022-10-27 | 8,550.00 | 8,650.00 | 8,550.00 | 8,600.00 | 7,003.28 | 1,381,700 |
| 2022-10-26 | 8,400.00 | 8,725.00 | 8,400.00 | 8,550.00 | 6,962.56 | 2,647,600 |
| 2022-10-25 | 8,400.00 | 8,600.00 | 8,375.00 | 8,400.00 | 6,840.41 | 2,624,900 |
| 2022-10-24 | 8,500.00 | 8,675.00 | 8,400.00 | 8,400.00 | 6,840.41 | 1,787,400 |
| 2022-10-21 | 8,750.00 | 8,800.00 | 8,500.00 | 8,500.00 | 6,921.85 | 1,837,500 |
| 2022-10-20 | 8,150.00 | 8,750.00 | 8,150.00 | 8,750.00 | 7,125.43 | 3,437,100 |
| 2022-10-19 | 7,975.00 | 8,225.00 | 7,950.00 | 8,150.00 | 6,636.83 | 1,950,000 |
| 2022-10-18 | 7,875.00 | 7,950.00 | 7,850.00 | 7,875.00 | 6,412.89 | 892,300 |
| 2022-10-17 | 7,925.00 | 8,000.00 | 7,800.00 | 7,800.00 | 6,351.81 | 1,417,400 |
| 2022-10-14 | 8,025.00 | 8,075.00 | 7,925.00 | 7,925.00 | 6,453.60 | 1,209,800 |
| 2022-10-13 | 8,050.00 | 8,125.00 | 8,000.00 | 8,000.00 | 6,514.68 | 1,627,100 |
| 2022-10-12 | 8,175.00 | 8,175.00 | 8,025.00 | 8,050.00 | 6,555.40 | 1,327,400 |
| 2022-10-11 | 8,200.00 | 8,275.00 | 8,175.00 | 8,200.00 | 6,608.33 | 1,221,500 |
| 2022-10-10 | 8,400.00 | 8,400.00 | 8,175.00 | 8,200.00 | 6,608.33 | 2,546,300 |
| 2022-10-07 | 8,475.00 | 8,475.00 | 8,275.00 | 8,300.00 | 6,688.92 | 2,463,900 |
| 2022-10-06 | 8,475.00 | 8,525.00 | 8,450.00 | 8,475.00 | 6,829.95 | 980,300 |
| 2022-10-05 | 8,500.00 | 8,600.00 | 8,475.00 | 8,475.00 | 6,829.95 | 1,297,300 |
| 2022-10-04 | 8,300.00 | 8,500.00 | 8,275.00 | 8,450.00 | 6,809.80 | 1,002,800 |
| 2022-10-03 | 8,250.00 | 8,300.00 | 8,175.00 | 8,250.00 | 6,648.62 | 732,000 |
| 2022-09-30 | 8,450.00 | 8,450.00 | 8,225.00 | 8,250.00 | 6,648.62 | 3,566,500 |
| 2022-09-29 | 8,650.00 | 8,650.00 | 8,400.00 | 8,400.00 | 6,769.51 | 3,148,400 |
| 2022-09-28 | 8,750.00 | 8,775.00 | 8,600.00 | 8,600.00 | 6,930.68 | 3,405,700 |
| 2022-09-27 | 8,875.00 | 8,875.00 | 8,750.00 | 8,750.00 | 7,051.57 | 1,920,200 |
| 2022-09-26 | 8,950.00 | 8,950.00 | 8,800.00 | 8,850.00 | 7,132.16 | 1,237,700 |
| 2022-09-23 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 7,172.45 | 800,600 |
| 2022-09-22 | 8,875.00 | 8,950.00 | 8,850.00 | 8,950.00 | 7,212.75 | 1,249,600 |
| 2022-09-21 | 8,950.00 | 8,975.00 | 8,850.00 | 8,850.00 | 7,132.16 | 2,122,900 |
| 2022-09-20 | 8,950.00 | 9,000.00 | 8,925.00 | 8,925.00 | 7,192.60 | 1,481,800 |
| 2022-09-19 | 9,125.00 | 9,150.00 | 8,825.00 | 8,950.00 | 7,212.75 | 4,418,700 |
| 2022-09-16 | 9,225.00 | 9,250.00 | 9,100.00 | 9,100.00 | 7,333.63 | 1,803,000 |
| 2022-09-15 | 9,200.00 | 9,275.00 | 9,175.00 | 9,225.00 | 7,434.37 | 1,572,700 |
| 2022-09-14 | 9,350.00 | 9,350.00 | 9,150.00 | 9,200.00 | 7,414.22 | 2,231,400 |
| 2022-09-13 | 9,025.00 | 9,375.00 | 9,000.00 | 9,275.00 | 7,474.66 | 4,438,400 |
| 2022-09-12 | 9,000.00 | 9,125.00 | 9,000.00 | 9,025.00 | 7,273.19 | 1,644,800 |
| 2022-09-09 | 9,050.00 | 9,050.00 | 8,950.00 | 9,000.00 | 7,253.04 | 1,776,600 |
| 2022-09-08 | 9,025.00 | 9,075.00 | 9,000.00 | 9,000.00 | 7,253.04 | 2,005,400 |
| 2022-09-07 | 9,075.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,253.04 | 1,414,500 |
| 2022-09-06 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 7,313.48 | 929,300 |
| 2022-09-05 | 9,025.00 | 9,100.00 | 9,000.00 | 9,025.00 | 7,273.19 | 648,300 |
| 2022-09-02 | 9,075.00 | 9,125.00 | 9,025.00 | 9,025.00 | 7,273.19 | 1,766,600 |
| 2022-09-01 | 9,175.00 | 9,225.00 | 9,075.00 | 9,075.00 | 7,313.48 | 1,375,300 |
| 2022-08-31 | 9,100.00 | 9,150.00 | 9,075.00 | 9,150.00 | 7,373.93 | 548,200 |
| 2022-08-30 | 9,125.00 | 9,200.00 | 9,075.00 | 9,075.00 | 7,313.48 | 1,799,700 |
| 2022-08-29 | 9,100.00 | 9,175.00 | 9,025.00 | 9,100.00 | 7,333.63 | 1,499,000 |
| 2022-08-26 | 9,125.00 | 9,200.00 | 9,075.00 | 9,125.00 | 7,353.78 | 1,460,800 |
| 2022-08-25 | 9,225.00 | 9,225.00 | 9,100.00 | 9,100.00 | 7,333.63 | 2,024,500 |
| 2022-08-24 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 7,414.22 | 1,370,600 |
| 2022-08-23 | 9,075.00 | 9,175.00 | 9,075.00 | 9,150.00 | 7,373.93 | 1,394,000 |
| 2022-08-22 | 9,325.00 | 9,325.00 | 9,000.00 | 9,100.00 | 7,333.63 | 4,669,900 |
| 2022-08-19 | 9,275.00 | 9,350.00 | 9,275.00 | 9,300.00 | 7,494.81 | 1,538,300 |
| 2022-08-18 | 9,325.00 | 9,375.00 | 9,250.00 | 9,275.00 | 7,474.66 | 1,915,900 |
| 2022-08-16 | 9,425.00 | 9,450.00 | 9,300.00 | 9,325.00 | 7,514.96 | 2,198,000 |
| 2022-08-15 | 9,425.00 | 9,525.00 | 9,425.00 | 9,425.00 | 7,595.55 | 1,876,700 |
| 2022-08-12 | 9,450.00 | 9,500.00 | 9,425.00 | 9,425.00 | 7,595.55 | 1,395,400 |
| 2022-08-11 | 9,400.00 | 9,500.00 | 9,350.00 | 9,450.00 | 7,615.69 | 1,538,200 |
| 2022-08-10 | 9,425.00 | 9,525.00 | 9,350.00 | 9,350.00 | 7,535.11 | 2,005,100 |
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.