Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 233,700 |
| 2026-10-16 | 180.00 | 180.00 | 161.00 | 161.00 | 161.00 | 5,825,500 |
| 2026-10-15 | 194.00 | 204.00 | 184.00 | 189.00 | 189.00 | 9,233,300 |
| 2026-10-14 | 200.00 | 210.00 | 195.00 | 197.00 | 197.00 | 19,633,200 |
| 2026-10-13 | 190.00 | 212.00 | 185.00 | 212.00 | 212.00 | 25,792,700 |
| 2026-10-12 | 191.00 | 202.00 | 187.00 | 190.00 | 190.00 | 6,629,300 |
| 2026-10-09 | 194.00 | 195.00 | 186.00 | 190.00 | 190.00 | 3,697,000 |
| 2026-10-08 | 200.00 | 210.00 | 190.00 | 190.00 | 190.00 | 10,684,800 |
| 2026-10-07 | 212.00 | 228.00 | 188.00 | 198.00 | 198.00 | 61,535,400 |
| 2026-10-06 | 199.00 | 212.00 | 191.00 | 199.00 | 199.00 | 49,743,100 |
| 2026-10-05 | 184.00 | 187.00 | 173.00 | 178.00 | 178.00 | 4,621,100 |
| 2026-10-02 | 185.00 | 189.00 | 172.00 | 180.00 | 180.00 | 6,072,300 |
| 2026-10-01 | 200.00 | 208.00 | 180.00 | 187.00 | 187.00 | 8,194,400 |
| 2026-09-30 | 196.00 | 210.00 | 195.00 | 199.00 | 199.00 | 8,294,900 |
| 2026-09-29 | 216.00 | 234.00 | 191.00 | 204.00 | 204.00 | 24,774,700 |
| 2026-09-28 | 206.00 | 230.00 | 196.00 | 214.00 | 214.00 | 35,789,400 |
| 2026-09-25 | 193.00 | 238.00 | 193.00 | 206.00 | 206.00 | 145,398,200 |
| 2026-09-24 | 189.00 | 202.00 | 188.00 | 193.00 | 193.00 | 13,099,300 |
| 2026-09-23 | 186.00 | 188.00 | 180.00 | 188.00 | 188.00 | 7,787,600 |
| 2026-09-22 | 179.00 | 224.00 | 174.00 | 185.00 | 185.00 | 73,557,300 |
| 2026-09-21 | 174.00 | 186.00 | 174.00 | 174.00 | 174.00 | 9,409,900 |
| 2026-09-18 | 218.00 | 220.00 | 174.00 | 174.00 | 174.00 | 44,346,600 |
| 2026-09-17 | 173.00 | 198.00 | 166.00 | 198.00 | 198.00 | 103,916,500 |
| 2026-09-16 | 157.00 | 159.00 | 144.00 | 147.00 | 147.00 | 7,394,200 |
| 2026-09-15 | 163.00 | 167.00 | 153.00 | 156.00 | 156.00 | 6,931,700 |
| 2026-09-14 | 145.00 | 182.00 | 145.00 | 156.00 | 156.00 | 36,582,800 |
| 2026-09-11 | 154.00 | 154.00 | 135.00 | 150.00 | 150.00 | 1,738,700 |
| 2026-09-10 | 161.00 | 163.00 | 152.00 | 153.00 | 153.00 | 2,366,300 |
| 2026-09-09 | 163.00 | 165.00 | 160.00 | 161.00 | 161.00 | 1,710,900 |
| 2026-09-08 | 160.00 | 166.00 | 157.00 | 160.00 | 160.00 | 8,530,900 |
| 2026-09-07 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 1,609,500 |
| 2026-09-04 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | 2,183,400 |
| 2026-09-03 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | 4,750,900 |
| 2026-09-02 | 151.00 | 167.00 | 149.00 | 158.00 | 158.00 | 28,305,800 |
| 2026-09-01 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1,158,300 |
| 2026-08-31 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 2,642,600 |
| 2026-08-28 | 151.00 | 154.00 | 148.00 | 150.00 | 150.00 | 2,124,300 |
| 2026-08-27 | 147.00 | 152.00 | 145.00 | 150.00 | 150.00 | 2,023,200 |
| 2026-08-26 | 152.00 | 154.00 | 149.00 | 149.00 | 149.00 | 1,135,100 |
| 2026-08-25 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-08-24 | 154.00 | 155.00 | 149.00 | 151.00 | 151.00 | 1,922,600 |
| 2026-08-21 | 158.00 | 158.00 | 151.00 | 153.00 | 153.00 | 1,163,600 |
| 2026-08-20 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,374,000 |
| 2026-08-19 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 749,900 |
| 2026-08-18 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 932,500 |
| 2026-08-17 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-08-14 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 430,100 |
| 2026-08-13 | 158.00 | 158.00 | 154.00 | 157.00 | 157.00 | 719,900 |
| 2026-08-12 | 154.00 | 161.00 | 148.00 | 156.00 | 156.00 | 1,396,400 |
| 2026-08-11 | 161.00 | 161.00 | 154.00 | 154.00 | 154.00 | 1,436,700 |
| 2026-08-10 | 167.00 | 167.00 | 160.00 | 161.00 | 161.00 | 1,271,400 |
| 2026-08-07 | 163.00 | 165.00 | 159.00 | 163.00 | 163.00 | 1,419,700 |
| 2026-08-06 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | 2,208,700 |
| 2026-08-05 | 163.00 | 167.00 | 158.00 | 160.00 | 160.00 | 2,305,100 |
| 2026-08-04 | 168.00 | 171.00 | 161.00 | 163.00 | 163.00 | 4,593,300 |
| 2026-08-03 | 155.00 | 190.00 | 154.00 | 168.00 | 168.00 | 33,904,100 |
| 2026-07-31 | 149.00 | 155.00 | 148.00 | 153.00 | 153.00 | 1,385,000 |
| 2026-07-30 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 316,900 |
| 2026-07-29 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | 738,200 |
| 2026-07-28 | 150.00 | 153.00 | 147.00 | 150.00 | 150.00 | 758,600 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.