Astra Agro Lestari Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6,650.00	6,675.00	6,475.00	6,525.00	6,344.55	1,072,300
2026-07-23	6,475.00	6,700.00	6,450.00	6,650.00	6,466.09	2,312,800
2026-07-22	6,575.00	6,575.00	6,400.00	6,475.00	6,295.93	732,300
2026-07-21	6,525.00	6,550.00	6,450.00	6,500.00	6,320.24	931,400
2026-07-20	6,450.00	6,550.00	6,450.00	6,525.00	6,344.55	835,400
2026-07-17	6,425.00	6,450.00	6,375.00	6,450.00	6,271.62	693,500
2026-07-16	6,300.00	6,425.00	6,300.00	6,425.00	6,247.31	414,900
2026-07-15	6,350.00	6,350.00	6,275.00	6,300.00	6,125.77	468,100
2026-07-14	6,350.00	6,450.00	6,300.00	6,300.00	6,125.77	694,200
2026-07-13	6,325.00	6,375.00	6,275.00	6,300.00	6,125.77	698,400
2026-07-10	6,225.00	6,450.00	6,225.00	6,300.00	6,125.77	1,779,300
2026-07-09	6,150.00	6,200.00	6,025.00	6,200.00	6,028.53	2,261,800
2026-07-08	6,100.00	6,225.00	6,050.00	6,150.00	5,979.92	1,169,200
2026-07-07	6,075.00	6,175.00	6,050.00	6,075.00	5,906.99	653,300
2026-07-06	6,050.00	6,150.00	6,000.00	6,025.00	5,858.37	574,700
2026-07-03	5,975.00	6,075.00	5,975.00	6,025.00	5,858.37	716,500
2026-07-02	5,975.00	6,100.00	5,950.00	5,975.00	5,809.76	906,200
2026-07-01	6,000.00	6,025.00	5,925.00	5,975.00	5,809.76	770,600
2026-06-30	5,975.00	6,050.00	5,875.00	5,950.00	5,785.45	1,673,000
2026-06-29	5,875.00	6,100.00	5,875.00	5,975.00	5,809.76	1,343,900
2026-06-26	6,100.00	6,100.00	5,850.00	5,875.00	5,712.52	3,325,500
2026-06-25	6,075.00	6,150.00	6,025.00	6,050.00	5,882.68	1,238,200
2026-06-24	6,150.00	6,200.00	6,025.00	6,100.00	5,931.30	2,037,100
2026-06-23	6,125.00	6,200.00	6,075.00	6,150.00	5,979.92	1,862,300
2026-06-22	6,350.00	6,350.00	6,075.00	6,125.00	5,955.61	1,328,700
2026-06-19	6,200.00	6,250.00	6,125.00	6,175.00	6,004.23	980,900
2026-06-18	6,275.00	6,300.00	6,100.00	6,200.00	6,028.53	1,593,400
2026-06-17	6,225.00	6,325.00	6,125.00	6,200.00	6,028.53	2,862,700
2026-06-16	6,100.00	6,100.00	6,100.00	6,100.00	5,931.30	0
2026-06-15	6,200.00	6,300.00	6,075.00	6,100.00	5,931.30	6,781,800
2026-06-12	6,075.00	6,325.00	6,025.00	6,175.00	6,004.23	3,068,700
2026-06-11	6,200.00	6,325.00	6,025.00	6,050.00	5,882.68	2,356,000
2026-06-10	6,025.00	6,325.00	5,975.00	6,175.00	6,004.23	2,328,700
2026-06-09	5,900.00	6,100.00	5,825.00	6,025.00	5,858.37	3,009,900
2026-06-08	6,300.00	6,300.00	5,900.00	5,900.00	5,736.83	3,047,000
2026-06-05	6,475.00	6,525.00	6,300.00	6,375.00	6,198.69	4,265,100
2026-06-04	6,600.00	6,600.00	6,100.00	6,275.00	6,101.46	3,518,500
2026-06-03	6,800.00	6,825.00	6,525.00	6,650.00	6,466.09	4,212,500
2026-06-02	6,550.00	6,875.00	6,475.00	6,825.00	6,636.25	3,597,200
2026-06-01	6,475.00	6,475.00	6,475.00	6,475.00	6,295.93	0
2026-05-29	6,650.00	6,850.00	6,475.00	6,475.00	6,295.93	15,485,100
2026-05-28	6,575.00	6,575.00	6,575.00	6,575.00	6,393.16	0
2026-05-27	6,575.00	6,575.00	6,575.00	6,575.00	6,393.16	0
2026-05-26	6,525.00	6,650.00	6,500.00	6,575.00	6,393.16	2,759,900
2026-05-25	6,600.00	6,650.00	6,400.00	6,525.00	6,344.55	1,640,000
2026-05-22	6,500.00	6,675.00	6,275.00	6,600.00	6,417.47	4,181,500
2026-05-21	6,750.00	6,775.00	6,400.00	6,525.00	6,344.55	4,531,700
2026-05-20	6,750.00	7,375.00	6,400.00	6,750.00	6,563.32	9,157,400
2026-05-19	7,200.00	7,300.00	6,750.00	6,750.00	6,563.32	3,773,900
2026-05-18	7,575.00	7,575.00	7,200.00	7,200.00	7,000.88	3,160,800
2026-05-15	7,600.00	7,600.00	7,600.00	7,600.00	7,389.82	0
2026-05-14	7,600.00	7,600.00	7,600.00	7,600.00	7,389.82	0
2026-05-13	7,750.00	7,800.00	7,600.00	7,600.00	7,389.82	3,317,900
2026-05-12	8,200.00	8,200.00	7,950.00	8,075.00	7,851.68	1,156,000
2026-05-11	8,050.00	8,250.00	8,025.00	8,200.00	7,973.22	1,304,700
2026-05-08	8,350.00	8,375.00	8,050.00	8,050.00	7,827.37	2,613,200
2026-05-07	8,450.00	8,500.00	8,300.00	8,350.00	8,119.07	1,806,300
2026-05-06	8,275.00	8,475.00	8,275.00	8,475.00	8,240.62	2,526,000
2026-05-05	8,325.00	8,375.00	8,150.00	8,200.00	7,973.22	1,320,800
2026-05-04	8,100.00	8,375.00	8,000.00	8,275.00	8,046.15	2,536,700

← NewerPage 2 of 21 · 1,217 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.