Astra Agro Lestari Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9,775.00	9,800.00	9,725.00	9,725.00	7,623.35	779,600
2022-02-03	9,875.00	9,875.00	9,650.00	9,775.00	7,662.55	1,269,600
2022-02-02	9,900.00	10,075.00	9,775.00	9,850.00	7,721.34	1,275,800
2022-01-31	9,750.00	10,200.00	9,700.00	9,900.00	7,760.53	4,886,600
2022-01-28	9,750.00	9,825.00	9,550.00	9,675.00	7,584.16	2,024,500
2022-01-27	9,850.00	9,875.00	9,675.00	9,725.00	7,623.35	792,400
2022-01-26	9,600.00	9,850.00	9,500.00	9,800.00	7,682.15	1,047,200
2022-01-25	9,875.00	9,875.00	9,575.00	9,575.00	7,505.77	2,144,300
2022-01-24	9,925.00	10,100.00	9,850.00	9,875.00	7,740.94	1,285,600
2022-01-21	9,850.00	9,975.00	9,800.00	9,925.00	7,780.13	878,800
2022-01-20	9,700.00	9,850.00	9,700.00	9,825.00	7,701.74	879,200
2022-01-19	9,675.00	9,850.00	9,600.00	9,700.00	7,603.76	1,155,100
2022-01-18	9,800.00	9,800.00	9,575.00	9,675.00	7,584.16	1,318,200
2022-01-17	10,000.00	10,000.00	9,700.00	9,800.00	7,682.15	1,013,500
2022-01-14	9,925.00	10,000.00	9,875.00	9,975.00	7,819.33	757,200
2022-01-13	9,875.00	9,975.00	9,850.00	9,925.00	7,780.13	1,382,900
2022-01-12	10,125.00	10,200.00	9,825.00	9,875.00	7,740.94	2,187,600
2022-01-11	9,875.00	10,200.00	9,825.00	10,125.00	7,936.91	2,089,100
2022-01-10	9,950.00	10,075.00	9,825.00	9,875.00	7,740.94	2,940,400
2022-01-07	9,700.00	10,000.00	9,675.00	9,950.00	7,799.73	2,664,600
2022-01-06	9,575.00	9,725.00	9,575.00	9,675.00	7,584.16	1,447,700
2022-01-05	9,575.00	9,700.00	9,550.00	9,575.00	7,505.77	1,065,700
2022-01-04	9,625.00	9,725.00	9,525.00	9,575.00	7,505.77	1,172,900
2022-01-03	9,500.00	9,700.00	9,500.00	9,575.00	7,505.77	839,600
2021-12-30	9,575.00	9,600.00	9,500.00	9,500.00	7,446.98	1,192,000
2021-12-29	9,650.00	9,725.00	9,550.00	9,575.00	7,505.77	566,800
2021-12-28	9,650.00	9,700.00	9,575.00	9,600.00	7,525.37	947,200
2021-12-27	9,600.00	9,625.00	9,500.00	9,600.00	7,525.37	427,000
2021-12-24	9,575.00	9,625.00	9,550.00	9,550.00	7,486.17	688,500
2021-12-23	9,600.00	9,650.00	9,575.00	9,600.00	7,525.37	317,300
2021-12-22	9,750.00	9,750.00	9,600.00	9,600.00	7,525.37	935,600
2021-12-21	9,575.00	9,725.00	9,550.00	9,650.00	7,564.56	765,100
2021-12-20	9,775.00	9,825.00	9,525.00	9,550.00	7,486.17	974,800
2021-12-17	9,775.00	9,825.00	9,600.00	9,825.00	7,701.74	1,531,000
2021-12-16	9,700.00	9,775.00	9,700.00	9,750.00	7,642.95	1,058,300
2021-12-15	9,850.00	9,925.00	9,675.00	9,700.00	7,603.76	1,204,700
2021-12-14	9,800.00	9,975.00	9,800.00	9,850.00	7,721.34	614,900
2021-12-13	9,925.00	9,975.00	9,875.00	9,875.00	7,740.94	849,700
2021-12-10	9,950.00	9,975.00	9,800.00	9,900.00	7,760.53	1,093,200
2021-12-09	9,950.00	9,975.00	9,875.00	9,950.00	7,799.73	765,400
2021-12-08	9,925.00	10,025.00	9,900.00	9,925.00	7,780.13	1,010,600
2021-12-07	9,900.00	10,000.00	9,875.00	9,925.00	7,780.13	1,133,300
2021-12-06	9,725.00	9,875.00	9,550.00	9,825.00	7,701.74	1,223,600
2021-12-03	9,875.00	9,900.00	9,725.00	9,725.00	7,623.35	1,100,500
2021-12-02	9,775.00	9,950.00	9,725.00	9,825.00	7,701.74	979,800
2021-12-01	9,975.00	9,975.00	9,725.00	9,775.00	7,662.55	1,761,400
2021-11-30	9,975.00	10,125.00	9,825.00	9,975.00	7,819.33	1,825,700
2021-11-29	10,000.00	10,075.00	9,800.00	9,975.00	7,819.33	2,002,400
2021-11-26	10,400.00	10,475.00	10,000.00	10,000.00	7,838.92	3,614,600
2021-11-25	10,225.00	10,400.00	10,225.00	10,400.00	8,152.48	1,195,200
2021-11-24	10,350.00	10,400.00	10,225.00	10,225.00	8,015.30	1,629,700
2021-11-23	10,325.00	10,425.00	10,300.00	10,350.00	8,113.29	597,800
2021-11-22	10,425.00	10,425.00	10,300.00	10,325.00	8,093.69	1,245,000
2021-11-19	10,425.00	10,525.00	10,300.00	10,425.00	8,172.08	1,374,000
2021-11-18	10,325.00	10,550.00	10,300.00	10,450.00	8,191.68	980,600
2021-11-17	10,525.00	10,575.00	10,275.00	10,325.00	8,093.69	2,211,100
2021-11-16	10,450.00	10,675.00	10,450.00	10,525.00	8,250.47	1,357,700
2021-11-15	10,650.00	10,650.00	10,375.00	10,450.00	8,191.68	1,797,300
2021-11-12	10,775.00	10,825.00	10,525.00	10,700.00	8,387.65	1,214,100
2021-11-11	10,975.00	10,975.00	10,750.00	10,750.00	8,426.84	1,204,200

← NewerPage 20 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.