Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 7,800.00 | 7,800.00 | 7,700.00 | 7,725.00 | 7,208.19 | 1,479,700 |
| 2025-11-03 | 7,850.00 | 7,950.00 | 7,775.00 | 7,800.00 | 7,278.17 | 1,415,700 |
| 2025-10-31 | 7,850.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,278.17 | 2,051,500 |
| 2025-10-30 | 7,800.00 | 7,875.00 | 7,600.00 | 7,825.00 | 7,301.50 | 3,818,100 |
| 2025-10-29 | 7,875.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,371.48 | 1,059,200 |
| 2025-10-28 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,371.48 | 1,558,900 |
| 2025-10-27 | 8,000.00 | 8,075.00 | 7,700.00 | 7,975.00 | 7,441.46 | 2,512,800 |
| 2025-10-24 | 8,125.00 | 8,225.00 | 7,975.00 | 8,000.00 | 7,464.79 | 1,525,900 |
| 2025-10-23 | 8,125.00 | 8,225.00 | 8,075.00 | 8,125.00 | 7,581.43 | 3,896,000 |
| 2025-10-22 | 8,025.00 | 8,275.00 | 8,000.00 | 8,125.00 | 7,581.43 | 4,196,800 |
| 2025-10-21 | 8,000.00 | 8,050.00 | 7,950.00 | 8,025.00 | 7,488.12 | 949,200 |
| 2025-10-20 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,371.48 | 735,400 |
← NewerPage 5 of 5 · 254 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.