Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,187.79 | 601,200 |
| 2025-02-03 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,210.05 | 261,600 |
| 2025-01-31 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,232.32 | 201,900 |
| 2025-01-30 | 5,925.00 | 5,925.00 | 5,800.00 | 5,900.00 | 5,254.58 | 406,700 |
| 2025-01-24 | 6,000.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,276.85 | 158,700 |
| 2025-01-23 | 5,950.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,343.64 | 97,600 |
| 2025-01-22 | 5,925.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,321.38 | 196,500 |
| 2025-01-21 | 5,925.00 | 6,000.00 | 5,925.00 | 5,925.00 | 5,276.85 | 173,400 |
| 2025-01-20 | 6,025.00 | 6,075.00 | 5,950.00 | 5,950.00 | 5,299.11 | 267,700 |
| 2025-01-17 | 5,975.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,343.64 | 213,400 |
| 2025-01-16 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,321.38 | 300,300 |
| 2025-01-15 | 5,925.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,343.64 | 185,000 |
| 2025-01-14 | 6,025.00 | 6,025.00 | 5,900.00 | 5,925.00 | 5,276.85 | 304,100 |
| 2025-01-13 | 5,925.00 | 6,050.00 | 5,900.00 | 6,025.00 | 5,365.91 | 374,300 |
| 2025-01-10 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,276.85 | 267,400 |
| 2025-01-09 | 6,025.00 | 6,025.00 | 5,975.00 | 5,975.00 | 5,321.38 | 122,400 |
| 2025-01-08 | 6,075.00 | 6,075.00 | 5,975.00 | 6,025.00 | 5,365.91 | 362,000 |
| 2025-01-07 | 6,100.00 | 6,125.00 | 6,000.00 | 6,075.00 | 5,410.44 | 134,500 |
| 2025-01-06 | 6,175.00 | 6,175.00 | 6,050.00 | 6,100.00 | 5,432.70 | 229,700 |
| 2025-01-03 | 6,150.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,499.50 | 275,200 |
| 2025-01-02 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 5,477.23 | 169,300 |
| 2024-12-30 | 6,150.00 | 6,200.00 | 6,025.00 | 6,200.00 | 5,521.76 | 523,400 |
| 2024-12-27 | 5,825.00 | 6,150.00 | 5,825.00 | 6,150.00 | 5,477.23 | 555,600 |
| 2024-12-24 | 5,875.00 | 5,875.00 | 5,825.00 | 5,825.00 | 5,187.79 | 161,500 |
| 2024-12-23 | 5,850.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,187.79 | 293,700 |
| 2024-12-20 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,187.79 | 411,100 |
| 2024-12-19 | 6,050.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,254.58 | 924,800 |
| 2024-12-18 | 6,150.00 | 6,150.00 | 6,000.00 | 6,075.00 | 5,410.44 | 423,200 |
| 2024-12-17 | 6,150.00 | 6,175.00 | 6,125.00 | 6,150.00 | 5,477.23 | 331,200 |
| 2024-12-16 | 6,200.00 | 6,225.00 | 6,150.00 | 6,150.00 | 5,477.23 | 380,900 |
| 2024-12-13 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 5,521.76 | 211,000 |
| 2024-12-12 | 6,250.00 | 6,250.00 | 6,200.00 | 6,250.00 | 5,566.29 | 270,100 |
| 2024-12-11 | 6,275.00 | 6,300.00 | 6,225.00 | 6,250.00 | 5,566.29 | 862,800 |
| 2024-12-10 | 6,200.00 | 6,275.00 | 6,200.00 | 6,275.00 | 5,588.56 | 287,800 |
| 2024-12-09 | 6,225.00 | 6,300.00 | 6,175.00 | 6,200.00 | 5,521.76 | 330,400 |
| 2024-12-06 | 6,225.00 | 6,225.00 | 6,125.00 | 6,225.00 | 5,544.03 | 214,800 |
| 2024-12-05 | 6,250.00 | 6,300.00 | 6,125.00 | 6,200.00 | 5,521.76 | 907,300 |
| 2024-12-04 | 6,125.00 | 6,275.00 | 6,125.00 | 6,250.00 | 5,566.29 | 552,900 |
| 2024-12-03 | 6,125.00 | 6,250.00 | 6,100.00 | 6,125.00 | 5,454.97 | 400,500 |
| 2024-12-02 | 6,225.00 | 6,250.00 | 6,125.00 | 6,125.00 | 5,454.97 | 478,600 |
| 2024-11-29 | 6,250.00 | 6,275.00 | 6,200.00 | 6,200.00 | 5,521.76 | 301,800 |
| 2024-11-28 | 6,275.00 | 6,325.00 | 6,200.00 | 6,200.00 | 5,521.76 | 471,400 |
| 2024-11-26 | 6,200.00 | 6,375.00 | 6,200.00 | 6,275.00 | 5,588.56 | 914,900 |
| 2024-11-25 | 6,175.00 | 6,225.00 | 6,175.00 | 6,200.00 | 5,521.76 | 768,200 |
| 2024-11-22 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 5,521.76 | 487,000 |
| 2024-11-21 | 6,200.00 | 6,225.00 | 6,175.00 | 6,175.00 | 5,499.50 | 967,400 |
| 2024-11-20 | 6,250.00 | 6,275.00 | 6,150.00 | 6,200.00 | 5,521.76 | 955,400 |
| 2024-11-19 | 6,300.00 | 6,300.00 | 6,175.00 | 6,250.00 | 5,566.29 | 1,137,500 |
| 2024-11-18 | 6,450.00 | 6,500.00 | 6,250.00 | 6,300.00 | 5,610.82 | 1,388,100 |
| 2024-11-15 | 6,475.00 | 6,575.00 | 6,475.00 | 6,475.00 | 5,766.68 | 480,600 |
| 2024-11-14 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,788.95 | 892,500 |
| 2024-11-13 | 6,700.00 | 6,725.00 | 6,575.00 | 6,575.00 | 5,855.74 | 1,270,800 |
| 2024-11-12 | 6,700.00 | 6,725.00 | 6,650.00 | 6,700.00 | 5,967.07 | 408,800 |
| 2024-11-11 | 6,625.00 | 6,800.00 | 6,625.00 | 6,700.00 | 5,967.07 | 1,201,000 |
| 2024-11-08 | 6,650.00 | 6,675.00 | 6,625.00 | 6,625.00 | 5,900.27 | 456,300 |
| 2024-11-07 | 6,675.00 | 6,700.00 | 6,625.00 | 6,650.00 | 5,922.54 | 367,300 |
| 2024-11-06 | 6,700.00 | 6,775.00 | 6,675.00 | 6,675.00 | 5,944.80 | 1,037,600 |
| 2024-11-05 | 6,675.00 | 6,800.00 | 6,650.00 | 6,700.00 | 5,967.07 | 1,001,100 |
| 2024-11-04 | 6,725.00 | 6,750.00 | 6,650.00 | 6,675.00 | 5,944.80 | 715,800 |
| 2024-11-01 | 6,775.00 | 6,800.00 | 6,650.00 | 6,725.00 | 5,989.33 | 820,400 |
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.