Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 92.000 | 96.000 | 89.000 | 90.000 | 90.000 | 11,547,400 |
| 2023-01-25 | 88.000 | 95.000 | 88.000 | 93.000 | 93.000 | 15,529,800 |
| 2023-01-24 | 87.000 | 91.000 | 86.000 | 89.000 | 89.000 | 9,009,600 |
| 2023-01-20 | 89.000 | 92.000 | 86.000 | 88.000 | 88.000 | 11,745,200 |
| 2023-01-19 | 85.000 | 95.000 | 82.000 | 89.000 | 89.000 | 53,111,600 |
| 2023-01-18 | 80.000 | 87.000 | 79.000 | 85.000 | 85.000 | 27,556,300 |
| 2023-01-17 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 3,986,100 |
| 2023-01-16 | 79.000 | 83.000 | 76.000 | 79.000 | 79.000 | 11,458,200 |
| 2023-01-13 | 80.000 | 82.000 | 79.000 | 81.000 | 81.000 | 5,631,500 |
| 2023-01-12 | 86.000 | 86.000 | 79.000 | 81.000 | 81.000 | 9,303,300 |
| 2023-01-11 | 82.000 | 84.000 | 80.000 | 80.000 | 80.000 | 6,759,700 |
| 2023-01-10 | 91.000 | 91.000 | 81.000 | 81.000 | 81.000 | 8,671,300 |
| 2023-01-09 | 80.000 | 88.000 | 80.000 | 84.000 | 84.000 | 7,975,600 |
| 2023-01-06 | 90.000 | 90.000 | 85.000 | 86.000 | 86.000 | 12,235,200 |
| 2023-01-05 | 92.000 | 98.000 | 91.000 | 91.000 | 91.000 | 9,054,300 |
| 2023-01-04 | 94.000 | 101.00 | 94.000 | 97.000 | 97.000 | 11,616,900 |
| 2023-01-03 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 6,169,700 |
| 2023-01-02 | 98.000 | 106.00 | 97.000 | 102.00 | 102.00 | 12,505,500 |
| 2022-12-30 | 104.00 | 112.00 | 101.00 | 101.00 | 101.00 | 25,471,400 |
| 2022-12-29 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 5,224,200 |
| 2022-12-28 | 105.00 | 109.00 | 104.00 | 105.00 | 105.00 | 5,838,100 |
| 2022-12-27 | 101.00 | 111.00 | 101.00 | 107.00 | 107.00 | 10,724,900 |
| 2022-12-26 | 115.00 | 117.00 | 107.00 | 107.00 | 107.00 | 22,139,200 |
| 2022-12-23 | 116.00 | 122.00 | 115.00 | 115.00 | 115.00 | 29,558,100 |
| 2022-12-22 | 115.00 | 123.00 | 113.00 | 116.00 | 116.00 | 64,288,300 |
| 2022-12-21 | 114.00 | 117.00 | 110.00 | 115.00 | 115.00 | 26,205,200 |
| 2022-12-20 | 111.00 | 126.00 | 111.00 | 116.00 | 116.00 | 95,165,000 |
| 2022-12-19 | 108.00 | 117.00 | 108.00 | 113.00 | 113.00 | 16,677,000 |
| 2022-12-16 | 117.00 | 122.00 | 112.00 | 115.00 | 115.00 | 23,457,000 |
| 2022-12-15 | 114.00 | 124.00 | 112.00 | 117.00 | 117.00 | 77,712,700 |
| 2022-12-14 | 101.00 | 131.00 | 101.00 | 112.00 | 112.00 | 261,174,400 |
| 2022-12-13 | 105.00 | 106.00 | 99.000 | 101.00 | 101.00 | 25,890,200 |
| 2022-12-12 | 95.000 | 108.00 | 90.000 | 105.00 | 105.00 | 59,799,200 |
| 2022-12-09 | 89.000 | 112.00 | 89.000 | 95.000 | 95.000 | 104,138,600 |
| 2022-12-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 4,225,600 |
| 2022-12-07 | 119.00 | 121.00 | 102.00 | 102.00 | 102.00 | 18,895,200 |
| 2022-12-06 | 76.000 | 109.00 | 76.000 | 109.00 | 109.00 | 145,967,800 |
| 2022-12-05 | 87.000 | 89.000 | 81.000 | 81.000 | 81.000 | 11,337,400 |
| 2022-12-02 | 67.000 | 89.000 | 67.000 | 87.000 | 87.000 | 62,946,100 |
| 2022-12-01 | 68.000 | 70.000 | 67.000 | 67.000 | 67.000 | 3,836,300 |
| 2022-11-30 | 67.000 | 69.000 | 66.000 | 68.000 | 68.000 | 1,846,700 |
| 2022-11-29 | 67.000 | 70.000 | 66.000 | 68.000 | 68.000 | 3,789,000 |
| 2022-11-28 | 66.000 | 70.000 | 66.000 | 68.000 | 68.000 | 987,300 |
| 2022-11-25 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 3,815,300 |
| 2022-11-24 | 68.000 | 71.000 | 68.000 | 69.000 | 69.000 | 3,023,500 |
| 2022-11-23 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 2,552,700 |
| 2022-11-22 | 68.000 | 70.000 | 68.000 | 68.000 | 68.000 | 1,129,300 |
| 2022-11-21 | 67.000 | 73.000 | 67.000 | 69.000 | 69.000 | 8,083,500 |
| 2022-11-18 | 69.000 | 72.000 | 68.000 | 69.000 | 69.000 | 5,592,000 |
| 2022-11-17 | 68.000 | 73.000 | 68.000 | 69.000 | 69.000 | 4,422,500 |
| 2022-11-16 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 1,401,200 |
| 2022-11-15 | 72.000 | 73.000 | 70.000 | 71.000 | 71.000 | 1,196,800 |
| 2022-11-14 | 72.000 | 74.000 | 71.000 | 72.000 | 72.000 | 2,565,100 |
| 2022-11-11 | 68.000 | 73.000 | 68.000 | 72.000 | 72.000 | 2,017,700 |
| 2022-11-10 | 77.000 | 78.000 | 73.000 | 73.000 | 73.000 | 4,652,000 |
| 2022-11-09 | 76.000 | 79.000 | 73.000 | 77.000 | 77.000 | 12,206,300 |
| 2022-11-08 | 70.000 | 76.000 | 70.000 | 76.000 | 76.000 | 9,632,200 |
| 2022-11-07 | 76.000 | 78.000 | 75.000 | 75.000 | 75.000 | 7,974,600 |
| 2022-11-04 | 86.000 | 86.000 | 80.000 | 80.000 | 80.000 | 1,319,000 |
| 2022-11-03 | 93.000 | 101.00 | 86.000 | 86.000 | 86.000 | 27,173,800 |
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.