Astra Agro Lestari Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6,650.00 | 6,800.00 | 6,650.00 | 6,775.00 | 6,033.86 | 998,700 |
| 2024-10-30 | 6,850.00 | 6,850.00 | 6,625.00 | 6,650.00 | 5,922.54 | 1,271,300 |
| 2024-10-29 | 6,700.00 | 6,800.00 | 6,700.00 | 6,775.00 | 6,033.86 | 771,400 |
| 2024-10-28 | 6,775.00 | 6,775.00 | 6,675.00 | 6,700.00 | 5,967.07 | 1,079,900 |
| 2024-10-25 | 6,950.00 | 6,950.00 | 6,775.00 | 6,775.00 | 6,033.86 | 1,282,600 |
| 2024-10-24 | 6,850.00 | 6,975.00 | 6,850.00 | 6,900.00 | 6,145.19 | 1,314,500 |
| 2024-10-23 | 6,975.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,078.39 | 3,821,300 |
| 2024-10-22 | 6,750.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,145.19 | 2,525,600 |
| 2024-10-21 | 6,775.00 | 6,800.00 | 6,700.00 | 6,725.00 | 5,989.33 | 544,400 |
| 2024-10-18 | 6,750.00 | 6,800.00 | 6,675.00 | 6,775.00 | 6,033.86 | 1,090,500 |
| 2024-10-17 | 6,600.00 | 6,775.00 | 6,600.00 | 6,725.00 | 5,989.33 | 912,500 |
| 2024-10-16 | 6,775.00 | 6,800.00 | 6,575.00 | 6,575.00 | 5,855.74 | 2,982,600 |
| 2024-10-15 | 6,825.00 | 6,850.00 | 6,725.00 | 6,775.00 | 6,033.86 | 1,079,700 |
| 2024-10-14 | 6,600.00 | 6,850.00 | 6,600.00 | 6,825.00 | 6,078.39 | 2,418,300 |
| 2024-10-11 | 6,525.00 | 6,600.00 | 6,525.00 | 6,575.00 | 5,855.74 | 378,000 |
| 2024-10-10 | 6,600.00 | 6,625.00 | 6,525.00 | 6,525.00 | 5,811.21 | 575,400 |
| 2024-10-09 | 6,650.00 | 6,650.00 | 6,575.00 | 6,600.00 | 5,878.01 | 302,800 |
| 2024-10-08 | 6,675.00 | 6,775.00 | 6,600.00 | 6,650.00 | 5,922.54 | 870,000 |
| 2024-10-07 | 6,575.00 | 6,725.00 | 6,575.00 | 6,700.00 | 5,967.07 | 715,200 |
| 2024-10-04 | 6,625.00 | 6,650.00 | 6,550.00 | 6,600.00 | 5,878.01 | 608,800 |
| 2024-10-03 | 6,725.00 | 6,825.00 | 6,625.00 | 6,700.00 | 5,892.26 | 1,262,600 |
| 2024-10-02 | 6,725.00 | 6,775.00 | 6,650.00 | 6,700.00 | 5,892.26 | 1,077,600 |
| 2024-10-01 | 6,600.00 | 6,725.00 | 6,550.00 | 6,725.00 | 5,914.24 | 653,000 |
| 2024-09-30 | 6,700.00 | 6,725.00 | 6,550.00 | 6,600.00 | 5,804.31 | 951,200 |
| 2024-09-27 | 6,775.00 | 6,850.00 | 6,675.00 | 6,700.00 | 5,892.26 | 1,342,500 |
| 2024-09-26 | 6,750.00 | 6,850.00 | 6,700.00 | 6,775.00 | 5,958.21 | 1,327,700 |
| 2024-09-25 | 6,725.00 | 6,825.00 | 6,675.00 | 6,725.00 | 5,914.24 | 1,064,700 |
| 2024-09-24 | 6,750.00 | 6,800.00 | 6,625.00 | 6,725.00 | 5,914.24 | 1,288,700 |
| 2024-09-23 | 6,675.00 | 6,850.00 | 6,675.00 | 6,725.00 | 5,914.24 | 2,728,700 |
| 2024-09-20 | 6,450.00 | 6,750.00 | 6,450.00 | 6,625.00 | 5,826.30 | 6,507,300 |
| 2024-09-19 | 6,350.00 | 6,500.00 | 6,350.00 | 6,475.00 | 5,694.38 | 1,028,700 |
| 2024-09-18 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,584.45 | 576,300 |
| 2024-09-17 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,628.42 | 507,500 |
| 2024-09-13 | 6,450.00 | 6,500.00 | 6,350.00 | 6,350.00 | 5,584.45 | 377,700 |
| 2024-09-12 | 6,325.00 | 6,700.00 | 6,325.00 | 6,450.00 | 5,672.40 | 2,251,500 |
| 2024-09-11 | 6,450.00 | 6,500.00 | 6,300.00 | 6,350.00 | 5,584.45 | 1,038,900 |
| 2024-09-10 | 6,425.00 | 6,525.00 | 6,400.00 | 6,450.00 | 5,672.40 | 658,500 |
| 2024-09-09 | 6,625.00 | 6,650.00 | 6,375.00 | 6,450.00 | 5,672.40 | 1,936,500 |
| 2024-09-06 | 6,400.00 | 6,725.00 | 6,375.00 | 6,625.00 | 5,826.30 | 5,912,800 |
| 2024-09-05 | 6,050.00 | 6,425.00 | 6,025.00 | 6,375.00 | 5,606.44 | 4,084,500 |
| 2024-09-04 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 5,298.63 | 746,300 |
| 2024-09-03 | 6,150.00 | 6,150.00 | 6,075.00 | 6,125.00 | 5,386.58 | 291,300 |
| 2024-09-02 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 5,408.56 | 544,900 |
| 2024-08-30 | 6,100.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,320.62 | 422,700 |
| 2024-08-29 | 6,125.00 | 6,175.00 | 6,050.00 | 6,075.00 | 5,342.60 | 534,800 |
| 2024-08-28 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,386.58 | 612,000 |
| 2024-08-27 | 6,175.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,386.58 | 470,900 |
| 2024-08-26 | 6,100.00 | 6,200.00 | 6,100.00 | 6,125.00 | 5,386.58 | 766,200 |
| 2024-08-23 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 5,386.58 | 849,200 |
| 2024-08-22 | 6,100.00 | 6,125.00 | 6,000.00 | 6,025.00 | 5,298.63 | 431,700 |
| 2024-08-21 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 5,342.60 | 793,900 |
| 2024-08-20 | 5,950.00 | 6,175.00 | 5,925.00 | 6,150.00 | 5,408.56 | 1,995,300 |
| 2024-08-19 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,210.69 | 324,000 |
| 2024-08-16 | 5,900.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,188.70 | 367,800 |
| 2024-08-15 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,188.70 | 393,400 |
| 2024-08-14 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,210.69 | 639,900 |
| 2024-08-13 | 5,925.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,232.67 | 867,000 |
| 2024-08-12 | 5,850.00 | 5,925.00 | 5,825.00 | 5,900.00 | 5,188.70 | 308,100 |
| 2024-08-09 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 5,122.74 | 533,500 |
| 2024-08-08 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,078.77 | 535,500 |
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.