Astra Agro Lestari Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12,350.00	12,350.00	11,875.00	12,100.00	9,751.31	1,734,000
2022-05-11	11,800.00	12,500.00	11,800.00	12,250.00	9,872.20	2,761,900
2022-05-10	12,000.00	12,000.00	11,450.00	11,800.00	9,509.54	3,164,900
2022-05-09	12,400.00	12,525.00	11,800.00	12,000.00	9,670.72	3,370,500
2022-04-28	12,425.00	12,700.00	12,025.00	12,500.00	10,073.67	4,553,600
2022-04-27	12,800.00	12,950.00	12,625.00	12,875.00	10,375.88	3,096,900
2022-04-26	12,225.00	12,700.00	12,025.00	12,625.00	10,174.41	4,777,600
2022-04-25	12,775.00	12,775.00	12,250.00	12,250.00	9,872.20	4,196,800
2022-04-22	12,975.00	13,250.00	12,975.00	13,150.00	10,308.19	4,327,600
2022-04-21	12,450.00	13,075.00	12,450.00	12,975.00	10,171.00	3,591,600
2022-04-20	12,800.00	12,800.00	12,325.00	12,425.00	9,739.86	2,475,100
2022-04-19	13,200.00	13,200.00	12,550.00	12,625.00	9,896.64	2,504,800
2022-04-18	12,875.00	13,400.00	12,875.00	13,050.00	10,229.80	3,395,600
2022-04-14	12,825.00	13,000.00	12,800.00	12,875.00	10,092.61	1,459,500
2022-04-13	13,000.00	13,175.00	12,675.00	12,825.00	10,053.42	3,419,300
2022-04-12	12,675.00	13,000.00	12,600.00	13,000.00	10,190.60	3,471,700
2022-04-11	12,800.00	12,800.00	12,550.00	12,675.00	9,935.84	1,658,100
2022-04-08	12,375.00	12,775.00	12,325.00	12,750.00	9,994.63	2,936,300
2022-04-07	12,500.00	12,500.00	12,200.00	12,375.00	9,700.67	1,032,200
2022-04-06	12,650.00	12,650.00	12,300.00	12,425.00	9,739.86	1,587,000
2022-04-05	12,275.00	12,650.00	12,275.00	12,650.00	9,916.24	2,120,600
2022-04-04	12,400.00	12,575.00	12,150.00	12,525.00	9,818.25	1,864,200
2022-04-01	12,500.00	12,525.00	12,250.00	12,300.00	9,641.88	1,592,700
2022-03-31	12,400.00	12,550.00	12,300.00	12,550.00	9,837.85	1,505,900
2022-03-30	12,350.00	12,475.00	12,150.00	12,375.00	9,700.67	1,773,400
2022-03-29	13,000.00	13,000.00	12,300.00	12,350.00	9,681.07	4,297,300
2022-03-28	12,800.00	13,000.00	12,700.00	12,950.00	10,151.41	2,621,700
2022-03-25	12,475.00	12,800.00	12,475.00	12,700.00	9,955.43	4,512,100
2022-03-24	12,550.00	12,700.00	12,400.00	12,475.00	9,779.06	1,638,800
2022-03-23	12,350.00	12,600.00	12,275.00	12,550.00	9,837.85	3,855,400
2022-03-22	11,850.00	12,400.00	11,850.00	12,350.00	9,681.07	6,767,700
2022-03-21	12,000.00	12,000.00	11,825.00	11,900.00	9,328.32	2,923,200
2022-03-18	12,150.00	12,275.00	11,850.00	12,000.00	9,406.71	4,992,900
2022-03-17	12,275.00	12,425.00	12,050.00	12,150.00	9,524.29	2,888,300
2022-03-16	11,675.00	12,350.00	11,675.00	12,150.00	9,524.29	5,058,600
2022-03-15	11,900.00	11,950.00	11,550.00	11,650.00	9,132.35	2,028,100
2022-03-14	11,750.00	12,150.00	11,650.00	11,900.00	9,328.32	5,948,700
2022-03-11	11,650.00	12,100.00	11,525.00	11,750.00	9,210.74	4,073,900
2022-03-10	12,000.00	12,200.00	11,250.00	11,675.00	9,151.94	5,720,200
2022-03-09	11,650.00	12,000.00	11,575.00	12,000.00	9,406.71	4,540,500
2022-03-08	12,350.00	12,450.00	11,575.00	11,650.00	9,132.35	7,177,800
2022-03-07	12,625.00	12,925.00	12,350.00	12,350.00	9,681.07	3,945,600
2022-03-04	12,550.00	12,675.00	12,100.00	12,625.00	9,896.64	5,671,100
2022-03-02	11,825.00	12,375.00	11,800.00	12,300.00	9,641.88	6,080,700
2022-03-01	11,525.00	11,800.00	11,400.00	11,775.00	9,230.33	5,019,600
2022-02-25	11,600.00	11,700.00	11,300.00	11,350.00	8,897.18	3,822,700
2022-02-24	11,400.00	11,675.00	11,000.00	11,600.00	9,093.15	8,326,800
2022-02-23	11,100.00	11,500.00	11,100.00	11,475.00	8,995.17	6,065,600
2022-02-22	11,225.00	11,300.00	11,000.00	11,100.00	8,701.21	1,886,900
2022-02-21	11,100.00	11,500.00	11,100.00	11,250.00	8,818.79	3,181,800
2022-02-18	11,000.00	11,450.00	11,000.00	11,400.00	8,936.37	8,695,200
2022-02-17	11,000.00	11,025.00	10,900.00	11,000.00	8,622.82	10,109,000
2022-02-16	10,850.00	11,175.00	10,800.00	11,000.00	8,622.82	5,616,900
2022-02-15	10,325.00	11,000.00	10,300.00	10,900.00	8,544.43	11,894,300
2022-02-14	10,100.00	10,375.00	10,075.00	10,300.00	8,074.09	3,818,700
2022-02-11	9,975.00	10,125.00	9,850.00	10,075.00	7,897.72	1,502,600
2022-02-10	9,975.00	10,075.00	9,925.00	9,975.00	7,819.33	1,760,200
2022-02-09	9,950.00	10,000.00	9,800.00	9,875.00	7,740.94	1,129,300
2022-02-08	9,875.00	10,025.00	9,875.00	9,950.00	7,799.73	1,482,600
2022-02-07	9,725.00	10,000.00	9,725.00	9,850.00	7,721.34	1,635,800

← NewerPage 19 of 21 · 1,215 trading daysOlder →

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.