Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← AALI.JK stock page

Astra Agro Lestari Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	10,825.00	10,925.00	10,750.00	10,875.00	8,524.83	1,694,400
2021-11-09	10,875.00	11,075.00	10,825.00	10,900.00	8,544.43	1,953,800
2021-11-08	10,875.00	10,975.00	10,675.00	10,825.00	8,485.64	2,867,800
2021-11-05	11,000.00	11,100.00	10,825.00	10,875.00	8,524.83	2,387,400
2021-11-04	11,100.00	11,250.00	10,850.00	10,950.00	8,583.62	4,090,100
2021-11-03	11,000.00	11,175.00	10,725.00	11,000.00	8,622.82	5,239,600
2021-11-02	10,700.00	11,250.00	10,700.00	10,950.00	8,583.62	9,157,600
2021-11-01	10,775.00	10,900.00	10,575.00	10,725.00	8,407.25	5,059,200
2021-10-29	10,100.00	10,775.00	10,050.00	10,725.00	8,407.25	7,838,100
2021-10-28	10,275.00	10,350.00	9,975.00	10,025.00	7,858.52	3,337,800
2021-10-27	10,225.00	10,300.00	10,075.00	10,100.00	7,917.31	1,024,000
2021-10-26	10,100.00	10,300.00	10,075.00	10,225.00	8,015.30	2,303,900
2021-10-25	10,125.00	10,175.00	10,000.00	10,100.00	7,917.31	1,041,900
2021-10-22	10,225.00	10,225.00	9,950.00	10,025.00	7,858.52	2,322,500
2021-10-21	10,175.00	10,450.00	9,950.00	10,250.00	8,034.90	7,970,600

← NewerPage 21 of 21 · 1,215 trading days

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.