Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 9,600.00 | 9,600.00 | 9,350.00 | 9,425.00 | 7,595.55 | 2,481,600 |
| 2022-08-08 | 9,300.00 | 9,525.00 | 9,300.00 | 9,500.00 | 7,655.99 | 2,271,200 |
| 2022-08-05 | 9,425.00 | 9,450.00 | 9,250.00 | 9,300.00 | 7,494.81 | 1,600,500 |
| 2022-08-04 | 9,250.00 | 9,350.00 | 9,250.00 | 9,325.00 | 7,514.96 | 2,333,600 |
| 2022-08-03 | 9,425.00 | 9,425.00 | 9,150.00 | 9,225.00 | 7,434.37 | 4,148,100 |
| 2022-08-02 | 9,650.00 | 9,750.00 | 9,400.00 | 9,400.00 | 7,575.40 | 2,828,700 |
| 2022-08-01 | 9,700.00 | 9,850.00 | 9,650.00 | 9,650.00 | 7,776.87 | 3,553,500 |
| 2022-07-29 | 9,650.00 | 9,800.00 | 9,575.00 | 9,650.00 | 7,776.87 | 4,708,800 |
| 2022-07-28 | 9,500.00 | 9,650.00 | 9,425.00 | 9,550.00 | 7,696.28 | 3,382,700 |
| 2022-07-27 | 9,425.00 | 9,500.00 | 9,400.00 | 9,400.00 | 7,575.40 | 1,216,600 |
| 2022-07-26 | 9,450.00 | 9,500.00 | 9,325.00 | 9,375.00 | 7,555.25 | 1,328,400 |
| 2022-07-25 | 9,550.00 | 9,650.00 | 9,350.00 | 9,400.00 | 7,575.40 | 2,278,700 |
| 2022-07-22 | 9,400.00 | 9,525.00 | 9,300.00 | 9,500.00 | 7,655.99 | 2,098,500 |
| 2022-07-21 | 9,550.00 | 9,575.00 | 9,350.00 | 9,375.00 | 7,555.25 | 1,650,000 |
| 2022-07-20 | 9,500.00 | 9,625.00 | 9,475.00 | 9,500.00 | 7,655.99 | 1,817,800 |
| 2022-07-19 | 9,450.00 | 9,650.00 | 9,425.00 | 9,450.00 | 7,615.69 | 3,131,300 |
| 2022-07-18 | 8,975.00 | 9,475.00 | 8,975.00 | 9,400.00 | 7,575.40 | 2,913,400 |
| 2022-07-15 | 9,200.00 | 9,200.00 | 8,925.00 | 8,925.00 | 7,192.60 | 1,546,200 |
| 2022-07-14 | 9,125.00 | 9,225.00 | 9,025.00 | 9,100.00 | 7,333.63 | 886,900 |
| 2022-07-13 | 9,375.00 | 9,425.00 | 9,125.00 | 9,125.00 | 7,353.78 | 2,554,600 |
| 2022-07-12 | 9,450.00 | 9,500.00 | 9,300.00 | 9,375.00 | 7,555.25 | 1,521,800 |
| 2022-07-11 | 9,575.00 | 9,600.00 | 9,400.00 | 9,475.00 | 7,635.84 | 1,469,400 |
| 2022-07-08 | 9,500.00 | 9,675.00 | 9,450.00 | 9,575.00 | 7,716.43 | 866,000 |
| 2022-07-07 | 9,500.00 | 9,500.00 | 9,375.00 | 9,400.00 | 7,575.40 | 616,100 |
| 2022-07-06 | 9,750.00 | 9,750.00 | 9,350.00 | 9,400.00 | 7,575.40 | 2,252,900 |
| 2022-07-05 | 9,300.00 | 9,775.00 | 9,275.00 | 9,750.00 | 7,857.46 | 2,578,200 |
| 2022-07-04 | 9,675.00 | 9,700.00 | 9,225.00 | 9,325.00 | 7,514.96 | 2,285,800 |
| 2022-07-01 | 9,850.00 | 9,850.00 | 9,525.00 | 9,650.00 | 7,776.87 | 1,500,100 |
| 2022-06-30 | 9,700.00 | 9,800.00 | 9,550.00 | 9,800.00 | 7,897.76 | 2,371,400 |
| 2022-06-29 | 9,700.00 | 9,725.00 | 9,525.00 | 9,650.00 | 7,776.87 | 3,052,500 |
| 2022-06-28 | 9,750.00 | 9,775.00 | 9,600.00 | 9,650.00 | 7,776.87 | 1,707,100 |
| 2022-06-27 | 9,825.00 | 9,825.00 | 9,625.00 | 9,725.00 | 7,837.32 | 3,306,200 |
| 2022-06-24 | 9,750.00 | 9,825.00 | 9,675.00 | 9,800.00 | 7,897.76 | 2,306,800 |
| 2022-06-23 | 9,700.00 | 9,775.00 | 9,625.00 | 9,725.00 | 7,837.32 | 1,832,000 |
| 2022-06-22 | 9,875.00 | 10,075.00 | 9,725.00 | 9,750.00 | 7,857.46 | 2,311,200 |
| 2022-06-21 | 9,600.00 | 9,975.00 | 9,600.00 | 9,900.00 | 7,978.35 | 2,594,400 |
| 2022-06-20 | 10,050.00 | 10,050.00 | 9,625.00 | 9,675.00 | 7,797.02 | 4,019,300 |
| 2022-06-17 | 10,100.00 | 10,175.00 | 10,000.00 | 10,050.00 | 8,099.23 | 2,852,300 |
| 2022-06-16 | 10,500.00 | 10,600.00 | 10,150.00 | 10,175.00 | 8,199.97 | 4,843,700 |
| 2022-06-15 | 10,800.00 | 10,825.00 | 10,400.00 | 10,425.00 | 8,401.44 | 2,980,000 |
| 2022-06-14 | 10,775.00 | 10,850.00 | 10,550.00 | 10,775.00 | 8,683.50 | 2,461,700 |
| 2022-06-13 | 10,900.00 | 10,900.00 | 10,525.00 | 10,825.00 | 8,723.80 | 2,984,900 |
| 2022-06-10 | 11,475.00 | 11,475.00 | 10,900.00 | 11,000.00 | 8,864.83 | 5,779,100 |
| 2022-06-09 | 12,050.00 | 12,075.00 | 11,475.00 | 11,475.00 | 9,247.63 | 5,019,400 |
| 2022-06-08 | 12,050.00 | 12,150.00 | 11,950.00 | 12,050.00 | 9,711.02 | 2,027,700 |
| 2022-06-07 | 11,850.00 | 12,050.00 | 11,800.00 | 12,050.00 | 9,711.02 | 1,825,500 |
| 2022-06-06 | 11,900.00 | 12,075.00 | 11,775.00 | 11,800.00 | 9,509.54 | 1,748,000 |
| 2022-06-03 | 11,875.00 | 12,050.00 | 11,875.00 | 11,875.00 | 9,569.99 | 1,746,800 |
| 2022-06-02 | 12,000.00 | 12,100.00 | 11,850.00 | 11,875.00 | 9,569.99 | 2,561,700 |
| 2022-05-31 | 12,400.00 | 12,425.00 | 12,000.00 | 12,000.00 | 9,670.72 | 4,194,800 |
| 2022-05-30 | 12,275.00 | 12,350.00 | 12,200.00 | 12,350.00 | 9,952.79 | 917,200 |
| 2022-05-27 | 12,050.00 | 12,350.00 | 12,050.00 | 12,225.00 | 9,852.05 | 1,029,600 |
| 2022-05-25 | 12,250.00 | 12,500.00 | 12,000.00 | 12,000.00 | 9,670.72 | 1,370,700 |
| 2022-05-24 | 12,325.00 | 12,550.00 | 12,125.00 | 12,250.00 | 9,872.20 | 1,991,700 |
| 2022-05-23 | 13,150.00 | 13,150.00 | 12,300.00 | 12,325.00 | 9,932.64 | 3,199,800 |
| 2022-05-20 | 12,400.00 | 12,975.00 | 12,300.00 | 12,925.00 | 10,416.17 | 4,929,000 |
| 2022-05-19 | 11,950.00 | 12,300.00 | 11,750.00 | 12,200.00 | 9,831.90 | 2,233,000 |
| 2022-05-18 | 12,100.00 | 12,175.00 | 11,925.00 | 11,950.00 | 9,630.43 | 1,246,900 |
| 2022-05-17 | 12,175.00 | 12,175.00 | 11,950.00 | 12,025.00 | 9,690.87 | 1,274,500 |
| 2022-05-13 | 12,000.00 | 12,350.00 | 11,925.00 | 12,175.00 | 9,811.75 | 2,252,600 |
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.