Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,875.99 | 0 |
| 2026-04-30 | 8,075.00 | 8,150.00 | 7,925.00 | 8,100.00 | 7,875.99 | 2,157,900 |
| 2026-04-29 | 8,125.00 | 8,150.00 | 7,925.00 | 8,050.00 | 7,827.37 | 2,156,700 |
| 2026-04-28 | 8,350.00 | 8,375.00 | 8,025.00 | 8,075.00 | 7,851.68 | 1,920,200 |
| 2026-04-27 | 8,075.00 | 8,375.00 | 7,850.00 | 8,350.00 | 8,119.07 | 5,366,400 |
| 2026-04-24 | 8,175.00 | 8,175.00 | 7,975.00 | 8,100.00 | 7,875.99 | 3,124,800 |
| 2026-04-23 | 8,300.00 | 8,425.00 | 8,275.00 | 8,300.00 | 7,744.72 | 3,099,500 |
| 2026-04-22 | 8,400.00 | 8,475.00 | 8,275.00 | 8,300.00 | 7,744.72 | 2,467,300 |
| 2026-04-21 | 8,425.00 | 8,450.00 | 8,300.00 | 8,400.00 | 7,838.03 | 1,100,700 |
| 2026-04-20 | 8,350.00 | 8,500.00 | 8,325.00 | 8,400.00 | 7,838.03 | 2,218,500 |
| 2026-04-17 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 7,791.38 | 2,240,000 |
| 2026-04-16 | 8,125.00 | 8,150.00 | 8,050.00 | 8,150.00 | 7,604.76 | 1,129,600 |
| 2026-04-15 | 8,075.00 | 8,250.00 | 8,075.00 | 8,075.00 | 7,534.77 | 2,582,900 |
| 2026-04-14 | 7,975.00 | 8,200.00 | 7,950.00 | 8,075.00 | 7,534.77 | 3,707,100 |
| 2026-04-13 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 7,418.14 | 2,621,000 |
| 2026-04-10 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 7,301.50 | 545,200 |
| 2026-04-09 | 7,800.00 | 7,875.00 | 7,725.00 | 7,800.00 | 7,278.17 | 1,334,400 |
| 2026-04-08 | 7,675.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,278.17 | 1,107,500 |
| 2026-04-07 | 7,875.00 | 7,875.00 | 7,700.00 | 7,725.00 | 7,208.19 | 764,100 |
| 2026-04-06 | 7,775.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,301.50 | 1,108,500 |
| 2026-04-02 | 7,700.00 | 7,800.00 | 7,600.00 | 7,775.00 | 7,254.84 | 978,100 |
| 2026-04-01 | 7,600.00 | 7,700.00 | 7,550.00 | 7,675.00 | 7,161.53 | 1,476,300 |
| 2026-03-31 | 7,575.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,044.90 | 1,595,500 |
| 2026-03-30 | 7,400.00 | 7,550.00 | 7,350.00 | 7,550.00 | 7,044.90 | 1,044,200 |
| 2026-03-27 | 7,350.00 | 7,475.00 | 7,325.00 | 7,400.00 | 6,904.93 | 245,800 |
| 2026-03-26 | 7,425.00 | 7,500.00 | 7,300.00 | 7,350.00 | 6,858.28 | 456,700 |
| 2026-03-25 | 7,150.00 | 7,425.00 | 7,150.00 | 7,350.00 | 6,858.28 | 513,000 |
| 2026-03-17 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,718.31 | 1,047,100 |
| 2026-03-16 | 7,250.00 | 7,400.00 | 7,125.00 | 7,225.00 | 6,741.64 | 322,000 |
| 2026-03-13 | 7,250.00 | 7,425.00 | 7,225.00 | 7,250.00 | 6,764.97 | 416,500 |
| 2026-03-12 | 7,300.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,764.97 | 534,900 |
| 2026-03-11 | 7,300.00 | 7,400.00 | 7,275.00 | 7,275.00 | 6,788.30 | 451,900 |
| 2026-03-10 | 7,325.00 | 7,475.00 | 7,275.00 | 7,275.00 | 6,788.30 | 434,900 |
| 2026-03-09 | 7,400.00 | 7,450.00 | 7,150.00 | 7,300.00 | 6,811.62 | 995,300 |
| 2026-03-06 | 7,325.00 | 7,450.00 | 7,300.00 | 7,350.00 | 6,858.28 | 529,900 |
| 2026-03-05 | 7,150.00 | 7,425.00 | 7,150.00 | 7,325.00 | 6,834.95 | 481,500 |
| 2026-03-04 | 7,375.00 | 7,500.00 | 7,100.00 | 7,125.00 | 6,648.33 | 1,418,300 |
| 2026-03-03 | 7,425.00 | 7,550.00 | 7,350.00 | 7,350.00 | 6,858.28 | 743,700 |
| 2026-03-02 | 7,450.00 | 7,550.00 | 7,350.00 | 7,400.00 | 6,904.93 | 778,800 |
| 2026-02-27 | 7,450.00 | 7,550.00 | 7,400.00 | 7,500.00 | 6,998.24 | 749,400 |
| 2026-02-26 | 7,575.00 | 7,575.00 | 7,450.00 | 7,450.00 | 6,951.59 | 909,400 |
| 2026-02-25 | 7,675.00 | 7,700.00 | 7,550.00 | 7,575.00 | 7,068.22 | 450,000 |
| 2026-02-24 | 7,750.00 | 7,825.00 | 7,625.00 | 7,675.00 | 7,161.53 | 527,900 |
| 2026-02-23 | 7,775.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,184.86 | 941,200 |
| 2026-02-20 | 7,675.00 | 7,675.00 | 7,550.00 | 7,575.00 | 7,068.22 | 467,300 |
| 2026-02-19 | 7,625.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,138.21 | 634,900 |
| 2026-02-18 | 7,625.00 | 7,775.00 | 7,550.00 | 7,600.00 | 7,091.55 | 946,600 |
| 2026-02-13 | 7,550.00 | 7,575.00 | 7,450.00 | 7,525.00 | 7,021.57 | 400,400 |
| 2026-02-12 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 6,998.24 | 254,700 |
| 2026-02-11 | 7,575.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,044.90 | 474,000 |
| 2026-02-10 | 7,500.00 | 7,600.00 | 7,500.00 | 7,575.00 | 7,068.22 | 443,600 |
| 2026-02-09 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 6,951.59 | 668,700 |
| 2026-02-06 | 7,500.00 | 7,550.00 | 7,375.00 | 7,550.00 | 7,044.90 | 841,000 |
| 2026-02-05 | 7,550.00 | 7,650.00 | 7,500.00 | 7,525.00 | 7,021.57 | 546,100 |
| 2026-02-04 | 7,450.00 | 7,600.00 | 7,350.00 | 7,500.00 | 6,998.24 | 895,800 |
| 2026-02-03 | 7,275.00 | 7,500.00 | 7,200.00 | 7,450.00 | 6,951.59 | 668,100 |
| 2026-02-02 | 7,400.00 | 7,500.00 | 7,150.00 | 7,275.00 | 6,788.30 | 1,250,400 |
| 2026-01-30 | 7,300.00 | 7,475.00 | 7,300.00 | 7,400.00 | 6,904.93 | 476,700 |
| 2026-01-29 | 7,400.00 | 7,475.00 | 6,625.00 | 7,300.00 | 6,811.62 | 3,068,000 |
| 2026-01-28 | 7,725.00 | 7,725.00 | 7,300.00 | 7,400.00 | 6,904.93 | 2,977,100 |
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.