Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 6,476.57 | 1,396,100 |
| 2025-08-11 | 6,950.00 | 7,200.00 | 6,900.00 | 7,175.00 | 6,591.40 | 3,112,200 |
| 2025-08-08 | 6,925.00 | 6,950.00 | 6,800.00 | 6,925.00 | 6,361.74 | 955,900 |
| 2025-08-07 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,269.87 | 722,900 |
| 2025-08-06 | 6,900.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,292.84 | 1,885,700 |
| 2025-08-05 | 6,775.00 | 7,025.00 | 6,750.00 | 6,900.00 | 6,338.77 | 1,837,100 |
| 2025-08-04 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,200.97 | 735,400 |
| 2025-08-01 | 6,850.00 | 6,875.00 | 6,700.00 | 6,800.00 | 6,246.90 | 1,105,000 |
| 2025-07-31 | 6,950.00 | 7,150.00 | 6,725.00 | 6,800.00 | 6,246.90 | 5,354,200 |
| 2025-07-30 | 6,625.00 | 6,950.00 | 6,575.00 | 6,925.00 | 6,361.74 | 5,501,700 |
| 2025-07-29 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 5,971.31 | 684,000 |
| 2025-07-28 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,971.31 | 657,900 |
| 2025-07-25 | 6,525.00 | 6,625.00 | 6,425.00 | 6,450.00 | 5,925.37 | 1,191,600 |
| 2025-07-24 | 6,325.00 | 6,675.00 | 6,325.00 | 6,525.00 | 5,994.27 | 2,863,900 |
| 2025-07-23 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 5,810.54 | 906,200 |
| 2025-07-22 | 6,400.00 | 6,450.00 | 6,250.00 | 6,275.00 | 5,764.61 | 1,238,600 |
| 2025-07-21 | 6,325.00 | 6,400.00 | 6,250.00 | 6,375.00 | 5,856.47 | 993,700 |
| 2025-07-18 | 6,375.00 | 6,525.00 | 6,275.00 | 6,325.00 | 5,810.54 | 2,660,000 |
| 2025-07-17 | 6,000.00 | 6,400.00 | 6,000.00 | 6,350.00 | 5,833.51 | 3,101,100 |
| 2025-07-16 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,466.04 | 610,700 |
| 2025-07-15 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,397.14 | 310,300 |
| 2025-07-14 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,443.07 | 597,500 |
| 2025-07-11 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,443.07 | 383,700 |
| 2025-07-10 | 5,850.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,374.17 | 322,300 |
| 2025-07-09 | 5,750.00 | 5,850.00 | 5,675.00 | 5,825.00 | 5,351.21 | 438,000 |
| 2025-07-08 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,282.31 | 369,400 |
| 2025-07-07 | 5,775.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,328.24 | 387,200 |
| 2025-07-04 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,305.28 | 98,700 |
| 2025-07-03 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,328.24 | 134,700 |
| 2025-07-02 | 5,875.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,282.31 | 377,100 |
| 2025-07-01 | 5,825.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,282.31 | 363,900 |
| 2025-06-30 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,328.24 | 870,700 |
| 2025-06-26 | 5,850.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,397.14 | 435,200 |
| 2025-06-25 | 5,825.00 | 5,875.00 | 5,725.00 | 5,875.00 | 5,397.14 | 630,700 |
| 2025-06-24 | 5,725.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,351.21 | 325,000 |
| 2025-06-23 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 5,259.34 | 789,000 |
| 2025-06-20 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,328.24 | 333,700 |
| 2025-06-19 | 6,000.00 | 6,025.00 | 5,825.00 | 5,850.00 | 5,374.17 | 875,500 |
| 2025-06-18 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,489.01 | 404,400 |
| 2025-06-17 | 5,975.00 | 6,075.00 | 5,975.00 | 6,075.00 | 5,580.87 | 703,800 |
| 2025-06-16 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,466.04 | 349,300 |
| 2025-06-13 | 6,050.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,489.01 | 385,600 |
| 2025-06-12 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,534.94 | 365,000 |
| 2025-06-11 | 6,000.00 | 6,050.00 | 5,975.00 | 6,050.00 | 5,557.91 | 514,800 |
| 2025-06-10 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 5,511.97 | 415,600 |
| 2025-06-05 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,420.11 | 305,500 |
| 2025-06-04 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,489.01 | 319,800 |
| 2025-06-03 | 5,950.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,466.04 | 355,900 |
| 2025-06-02 | 6,000.00 | 6,000.00 | 5,875.00 | 6,000.00 | 5,511.97 | 578,600 |
| 2025-05-28 | 5,925.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,511.97 | 670,800 |
| 2025-05-27 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,443.07 | 327,500 |
| 2025-05-26 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,489.01 | 353,200 |
| 2025-05-23 | 6,050.00 | 6,050.00 | 6,000.00 | 6,050.00 | 5,557.91 | 94,200 |
| 2025-05-22 | 6,050.00 | 6,075.00 | 6,000.00 | 6,025.00 | 5,534.94 | 276,500 |
| 2025-05-21 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 5,557.91 | 498,200 |
| 2025-05-20 | 6,075.00 | 6,175.00 | 6,000.00 | 6,000.00 | 5,511.97 | 843,500 |
| 2025-05-19 | 5,950.00 | 6,050.00 | 5,950.00 | 6,050.00 | 5,557.91 | 1,113,000 |
| 2025-05-16 | 5,975.00 | 5,975.00 | 5,900.00 | 5,950.00 | 5,466.04 | 484,500 |
| 2025-05-15 | 5,950.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,466.04 | 654,900 |
| 2025-05-14 | 5,850.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,466.04 | 717,700 |
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.