Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7,700.00 | 7,750.00 | 7,625.00 | 7,725.00 | 7,208.19 | 1,174,800 |
| 2026-01-26 | 7,700.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,091.55 | 1,510,200 |
| 2026-01-23 | 7,600.00 | 7,725.00 | 7,550.00 | 7,675.00 | 7,161.53 | 2,175,500 |
| 2026-01-22 | 7,475.00 | 7,700.00 | 7,475.00 | 7,600.00 | 7,091.55 | 1,521,300 |
| 2026-01-21 | 7,650.00 | 7,675.00 | 7,400.00 | 7,450.00 | 6,951.59 | 2,397,800 |
| 2026-01-20 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,138.21 | 701,700 |
| 2026-01-19 | 7,750.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,184.86 | 597,000 |
| 2026-01-16 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,231.52 | 0 |
| 2026-01-15 | 7,750.00 | 7,775.00 | 7,650.00 | 7,750.00 | 7,231.52 | 569,700 |
| 2026-01-14 | 7,725.00 | 7,825.00 | 7,725.00 | 7,775.00 | 7,254.84 | 500,600 |
| 2026-01-13 | 7,725.00 | 7,825.00 | 7,700.00 | 7,725.00 | 7,208.19 | 436,200 |
| 2026-01-12 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,184.86 | 849,500 |
| 2026-01-09 | 7,925.00 | 8,075.00 | 7,850.00 | 7,900.00 | 7,371.48 | 1,335,000 |
| 2026-01-08 | 7,700.00 | 7,950.00 | 7,675.00 | 7,925.00 | 7,394.81 | 2,723,500 |
| 2026-01-07 | 7,650.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,184.86 | 1,572,700 |
| 2026-01-06 | 7,475.00 | 7,650.00 | 7,425.00 | 7,650.00 | 7,138.21 | 1,122,600 |
| 2026-01-05 | 7,375.00 | 7,475.00 | 7,350.00 | 7,475.00 | 6,974.92 | 763,400 |
| 2026-01-02 | 7,400.00 | 7,425.00 | 7,275.00 | 7,375.00 | 6,881.61 | 710,400 |
| 2026-01-01 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 6,881.61 | 0 |
| 2025-12-31 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 6,881.61 | 0 |
| 2025-12-30 | 7,325.00 | 7,425.00 | 7,300.00 | 7,375.00 | 6,881.61 | 423,200 |
| 2025-12-29 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 6,834.95 | 455,100 |
| 2025-12-26 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,811.62 | 0 |
| 2025-12-25 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,811.62 | 0 |
| 2025-12-24 | 7,475.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,811.62 | 780,200 |
| 2025-12-23 | 7,400.00 | 7,550.00 | 7,325.00 | 7,475.00 | 6,974.92 | 797,000 |
| 2025-12-22 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 6,904.93 | 423,100 |
| 2025-12-19 | 7,425.00 | 7,425.00 | 7,350.00 | 7,375.00 | 6,881.61 | 390,400 |
| 2025-12-18 | 7,375.00 | 7,500.00 | 7,375.00 | 7,450.00 | 6,951.59 | 687,600 |
| 2025-12-17 | 7,400.00 | 7,425.00 | 7,350.00 | 7,375.00 | 6,881.61 | 457,100 |
| 2025-12-16 | 7,375.00 | 7,500.00 | 7,350.00 | 7,350.00 | 6,858.28 | 813,500 |
| 2025-12-15 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,998.24 | 837,000 |
| 2025-12-12 | 7,425.00 | 7,500.00 | 7,375.00 | 7,400.00 | 6,904.93 | 1,194,900 |
| 2025-12-11 | 7,825.00 | 7,825.00 | 7,400.00 | 7,425.00 | 6,928.26 | 3,180,000 |
| 2025-12-10 | 7,875.00 | 7,925.00 | 7,750.00 | 7,825.00 | 7,301.50 | 800,800 |
| 2025-12-09 | 7,950.00 | 7,975.00 | 7,800.00 | 7,825.00 | 7,301.50 | 835,000 |
| 2025-12-08 | 7,975.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,418.14 | 3,838,200 |
| 2025-12-05 | 7,875.00 | 7,975.00 | 7,850.00 | 7,975.00 | 7,441.46 | 3,581,800 |
| 2025-12-04 | 7,850.00 | 7,900.00 | 7,800.00 | 7,875.00 | 7,348.15 | 1,335,300 |
| 2025-12-03 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 7,231.52 | 1,233,100 |
| 2025-12-02 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,138.21 | 2,144,900 |
| 2025-12-01 | 7,575.00 | 7,650.00 | 7,525.00 | 7,650.00 | 7,138.21 | 755,600 |
| 2025-11-28 | 7,575.00 | 7,625.00 | 7,500.00 | 7,575.00 | 7,068.22 | 621,000 |
| 2025-11-27 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,068.22 | 703,200 |
| 2025-11-26 | 7,800.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,184.86 | 693,000 |
| 2025-11-25 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,278.17 | 419,100 |
| 2025-11-24 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,278.17 | 634,000 |
| 2025-11-21 | 7,875.00 | 7,875.00 | 7,775.00 | 7,800.00 | 7,278.17 | 496,100 |
| 2025-11-20 | 7,800.00 | 7,875.00 | 7,800.00 | 7,875.00 | 7,348.15 | 918,800 |
| 2025-11-19 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,278.17 | 1,295,300 |
| 2025-11-18 | 7,750.00 | 7,775.00 | 7,650.00 | 7,700.00 | 7,184.86 | 718,100 |
| 2025-11-17 | 7,650.00 | 7,750.00 | 7,625.00 | 7,750.00 | 7,231.52 | 884,000 |
| 2025-11-14 | 7,775.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,184.86 | 980,500 |
| 2025-11-13 | 7,925.00 | 7,950.00 | 7,750.00 | 7,775.00 | 7,254.84 | 1,590,600 |
| 2025-11-12 | 7,800.00 | 7,900.00 | 7,775.00 | 7,900.00 | 7,371.48 | 1,364,600 |
| 2025-11-11 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,278.17 | 1,057,100 |
| 2025-11-10 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 7,208.19 | 1,414,900 |
| 2025-11-07 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 7,278.17 | 954,700 |
| 2025-11-06 | 7,700.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,278.17 | 1,535,300 |
| 2025-11-05 | 7,675.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,184.86 | 1,070,400 |
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.