Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,925.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,374.17 | 462,900 |
| 2025-05-08 | 5,875.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,443.07 | 1,829,300 |
| 2025-05-07 | 5,975.00 | 6,050.00 | 5,975.00 | 6,025.00 | 5,365.91 | 1,773,000 |
| 2025-05-06 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,321.38 | 1,100,700 |
| 2025-05-05 | 6,000.00 | 6,075.00 | 6,000.00 | 6,050.00 | 5,388.17 | 844,800 |
| 2025-05-02 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,343.64 | 957,000 |
| 2025-04-30 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 5,299.11 | 808,800 |
| 2025-04-29 | 6,000.00 | 6,075.00 | 5,950.00 | 6,025.00 | 5,365.91 | 889,700 |
| 2025-04-28 | 5,875.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,299.11 | 854,400 |
| 2025-04-25 | 5,850.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,210.05 | 584,100 |
| 2025-04-24 | 5,775.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,165.52 | 550,300 |
| 2025-04-23 | 5,700.00 | 5,800.00 | 5,675.00 | 5,750.00 | 5,120.99 | 745,100 |
| 2025-04-22 | 5,625.00 | 5,675.00 | 5,575.00 | 5,675.00 | 5,054.19 | 517,500 |
| 2025-04-21 | 5,700.00 | 5,750.00 | 5,625.00 | 5,625.00 | 5,009.66 | 439,400 |
| 2025-04-17 | 5,625.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,076.46 | 185,700 |
| 2025-04-16 | 5,700.00 | 5,750.00 | 5,575.00 | 5,625.00 | 5,009.66 | 488,300 |
| 2025-04-15 | 5,650.00 | 5,750.00 | 5,625.00 | 5,625.00 | 5,009.66 | 653,300 |
| 2025-04-14 | 5,475.00 | 5,650.00 | 5,475.00 | 5,650.00 | 5,031.93 | 704,300 |
| 2025-04-11 | 5,450.00 | 5,500.00 | 5,350.00 | 5,475.00 | 4,876.07 | 401,100 |
| 2025-04-10 | 5,400.00 | 5,500.00 | 5,375.00 | 5,450.00 | 4,853.81 | 1,272,700 |
| 2025-04-09 | 5,225.00 | 5,375.00 | 5,200.00 | 5,275.00 | 4,697.95 | 683,000 |
| 2025-04-08 | 5,375.00 | 5,475.00 | 5,200.00 | 5,225.00 | 4,653.42 | 1,644,300 |
| 2025-03-27 | 5,675.00 | 5,675.00 | 5,575.00 | 5,600.00 | 4,987.40 | 212,200 |
| 2025-03-26 | 5,500.00 | 5,700.00 | 5,450.00 | 5,675.00 | 5,054.19 | 306,000 |
| 2025-03-25 | 5,475.00 | 5,500.00 | 5,400.00 | 5,425.00 | 4,831.54 | 340,000 |
| 2025-03-24 | 5,550.00 | 5,550.00 | 5,400.00 | 5,475.00 | 4,876.07 | 443,700 |
| 2025-03-21 | 5,675.00 | 5,675.00 | 5,475.00 | 5,550.00 | 4,942.87 | 679,800 |
| 2025-03-20 | 5,650.00 | 5,675.00 | 5,600.00 | 5,600.00 | 4,987.40 | 243,700 |
| 2025-03-19 | 5,625.00 | 5,675.00 | 5,575.00 | 5,625.00 | 5,009.66 | 309,500 |
| 2025-03-18 | 5,850.00 | 5,875.00 | 5,475.00 | 5,625.00 | 5,009.66 | 889,900 |
| 2025-03-17 | 5,800.00 | 5,850.00 | 5,725.00 | 5,850.00 | 5,210.05 | 612,200 |
| 2025-03-14 | 5,750.00 | 5,775.00 | 5,675.00 | 5,775.00 | 5,143.26 | 279,100 |
| 2025-03-13 | 5,775.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,054.19 | 145,900 |
| 2025-03-12 | 6,000.00 | 6,000.00 | 5,575.00 | 5,775.00 | 5,143.26 | 671,100 |
| 2025-03-11 | 5,725.00 | 5,825.00 | 5,650.00 | 5,825.00 | 5,187.79 | 454,100 |
| 2025-03-10 | 5,825.00 | 5,850.00 | 5,675.00 | 5,750.00 | 5,120.99 | 339,400 |
| 2025-03-07 | 5,825.00 | 5,875.00 | 5,725.00 | 5,800.00 | 5,165.52 | 469,300 |
| 2025-03-06 | 5,725.00 | 5,850.00 | 5,700.00 | 5,825.00 | 5,187.79 | 794,500 |
| 2025-03-05 | 5,500.00 | 5,725.00 | 5,500.00 | 5,700.00 | 5,076.46 | 805,700 |
| 2025-03-04 | 5,600.00 | 5,600.00 | 5,475.00 | 5,525.00 | 4,920.60 | 493,300 |
| 2025-03-03 | 5,400.00 | 5,600.00 | 5,400.00 | 5,575.00 | 4,965.13 | 1,268,300 |
| 2025-02-28 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 4,809.28 | 857,500 |
| 2025-02-27 | 5,825.00 | 5,825.00 | 5,600.00 | 5,725.00 | 5,098.72 | 411,900 |
| 2025-02-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,825.00 | 5,187.79 | 484,100 |
| 2025-02-25 | 6,000.00 | 6,000.00 | 5,700.00 | 5,750.00 | 5,120.99 | 484,900 |
| 2025-02-24 | 5,900.00 | 6,000.00 | 5,850.00 | 5,900.00 | 5,254.58 | 438,500 |
| 2025-02-21 | 6,075.00 | 6,100.00 | 5,875.00 | 5,900.00 | 5,254.58 | 349,500 |
| 2025-02-20 | 5,925.00 | 5,975.00 | 5,850.00 | 5,950.00 | 5,299.11 | 341,400 |
| 2025-02-19 | 5,850.00 | 5,925.00 | 5,800.00 | 5,925.00 | 5,276.85 | 413,800 |
| 2025-02-18 | 5,850.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,210.05 | 190,500 |
| 2025-02-17 | 5,775.00 | 5,850.00 | 5,650.00 | 5,800.00 | 5,165.52 | 396,400 |
| 2025-02-14 | 5,600.00 | 5,775.00 | 5,600.00 | 5,775.00 | 5,143.26 | 516,200 |
| 2025-02-13 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 4,987.40 | 104,200 |
| 2025-02-12 | 5,600.00 | 5,625.00 | 5,575.00 | 5,600.00 | 4,987.40 | 277,400 |
| 2025-02-11 | 5,625.00 | 5,650.00 | 5,550.00 | 5,600.00 | 4,987.40 | 237,500 |
| 2025-02-10 | 5,675.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,987.40 | 307,900 |
| 2025-02-07 | 5,700.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,054.19 | 253,100 |
| 2025-02-06 | 5,775.00 | 5,775.00 | 5,625.00 | 5,675.00 | 5,054.19 | 584,600 |
| 2025-02-05 | 5,825.00 | 5,875.00 | 5,775.00 | 5,775.00 | 5,143.26 | 410,700 |
| 2025-02-04 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,187.79 | 601,200 |
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.