Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 85.000 | 92.000 | 85.000 | 92.000 | 92.000 | 12,692,700 |
| 2022-11-01 | 79.000 | 84.000 | 78.000 | 84.000 | 84.000 | 11,136,600 |
| 2022-10-31 | 71.000 | 77.000 | 71.000 | 77.000 | 77.000 | 10,093,100 |
| 2022-10-28 | 66.000 | 72.000 | 66.000 | 70.000 | 70.000 | 4,666,400 |
| 2022-10-27 | 64.000 | 69.000 | 64.000 | 67.000 | 67.000 | 433,600 |
| 2022-10-26 | 66.000 | 70.000 | 66.000 | 67.000 | 67.000 | 1,297,100 |
| 2022-10-25 | 68.000 | 71.000 | 67.000 | 68.000 | 68.000 | 1,437,600 |
| 2022-10-24 | 70.000 | 72.000 | 69.000 | 70.000 | 70.000 | 2,256,700 |
| 2022-10-21 | 63.000 | 70.000 | 63.000 | 70.000 | 70.000 | 2,511,400 |
| 2022-10-20 | 61.000 | 66.000 | 61.000 | 65.000 | 65.000 | 523,000 |
| 2022-10-19 | 65.000 | 69.000 | 65.000 | 65.000 | 65.000 | 2,449,500 |
| 2022-10-18 | 69.000 | 74.000 | 69.000 | 69.000 | 69.000 | 2,052,400 |
| 2022-10-17 | 74.000 | 80.000 | 74.000 | 74.000 | 74.000 | 852,000 |
| 2022-10-14 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 523,700 |
| 2022-10-13 | 78.000 | 83.000 | 78.000 | 81.000 | 81.000 | 815,700 |
| 2022-10-12 | 79.000 | 83.000 | 78.000 | 80.000 | 80.000 | 732,300 |
| 2022-10-11 | 83.000 | 85.000 | 80.000 | 82.000 | 82.000 | 1,025,200 |
| 2022-10-10 | 80.000 | 86.000 | 80.000 | 83.000 | 83.000 | 1,635,300 |
| 2022-10-07 | 90.000 | 93.000 | 84.000 | 86.000 | 86.000 | 4,394,000 |
| 2022-10-06 | 84.000 | 92.000 | 84.000 | 90.000 | 90.000 | 10,686,900 |
| 2022-10-05 | 83.000 | 89.000 | 83.000 | 84.000 | 84.000 | 2,693,900 |
| 2022-10-04 | 82.000 | 86.000 | 79.000 | 83.000 | 83.000 | 2,171,100 |
| 2022-10-03 | 76.000 | 83.000 | 75.000 | 82.000 | 82.000 | 2,586,700 |
| 2022-09-30 | 81.000 | 85.000 | 79.000 | 79.000 | 79.000 | 2,753,400 |
| 2022-09-29 | 90.000 | 94.000 | 84.000 | 84.000 | 84.000 | 3,154,400 |
| 2022-09-28 | 96.000 | 96.000 | 90.000 | 90.000 | 90.000 | 3,486,800 |
| 2022-09-27 | 91.000 | 98.000 | 91.000 | 96.000 | 96.000 | 1,554,500 |
| 2022-09-26 | 96.000 | 96.000 | 91.000 | 92.000 | 92.000 | 1,798,400 |
| 2022-09-23 | 92.000 | 100.00 | 92.000 | 96.000 | 96.000 | 1,970,900 |
| 2022-09-22 | 102.00 | 107.00 | 97.000 | 97.000 | 97.000 | 11,408,400 |
| 2022-09-21 | 93.000 | 103.00 | 88.000 | 101.00 | 101.00 | 31,663,900 |
| 2022-09-20 | 101.00 | 101.00 | 94.000 | 94.000 | 94.000 | 4,409,500 |
| 2022-09-19 | 108.00 | 108.00 | 101.00 | 101.00 | 101.00 | 3,483,800 |
| 2022-09-16 | 116.00 | 116.00 | 108.00 | 108.00 | 108.00 | 8,679,200 |
| 2022-09-15 | 125.00 | 125.00 | 116.00 | 116.00 | 116.00 | 6,530,400 |
| 2022-09-14 | 134.00 | 134.00 | 122.00 | 124.00 | 124.00 | 1,383,000 |
| 2022-09-13 | 130.00 | 130.00 | 121.00 | 125.00 | 125.00 | 4,684,400 |
| 2022-09-12 | 123.00 | 130.00 | 121.00 | 123.00 | 123.00 | 9,687,400 |
| 2022-09-09 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | 9,271,000 |
| 2022-09-08 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 1,994,100 |
| 2022-09-07 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 3,940,900 |
| 2022-09-06 | 143.00 | 146.00 | 138.00 | 140.00 | 140.00 | 7,209,100 |
| 2022-09-05 | 141.00 | 149.00 | 141.00 | 144.00 | 144.00 | 3,602,900 |
| 2022-09-02 | 158.00 | 158.00 | 149.00 | 149.00 | 149.00 | 5,226,100 |
| 2022-09-01 | 156.00 | 157.00 | 151.00 | 155.00 | 155.00 | 5,367,900 |
| 2022-08-31 | 151.00 | 159.00 | 151.00 | 156.00 | 156.00 | 3,763,000 |
| 2022-08-30 | 154.00 | 157.00 | 151.00 | 154.00 | 154.00 | 2,840,200 |
| 2022-08-29 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 2,296,700 |
| 2022-08-26 | 163.00 | 166.00 | 155.00 | 157.00 | 157.00 | 6,782,000 |
| 2022-08-25 | 156.00 | 164.00 | 153.00 | 162.00 | 162.00 | 14,917,200 |
| 2022-08-24 | 157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1,582,200 |
| 2022-08-23 | 159.00 | 161.00 | 157.00 | 157.00 | 157.00 | 3,687,500 |
| 2022-08-22 | 154.00 | 160.00 | 150.00 | 157.00 | 157.00 | 6,056,200 |
| 2022-08-19 | 158.00 | 168.00 | 153.00 | 155.00 | 155.00 | 21,376,800 |
| 2022-08-18 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 2,581,500 |
| 2022-08-16 | 149.00 | 160.00 | 149.00 | 157.00 | 157.00 | 3,361,500 |
| 2022-08-15 | 160.00 | 165.00 | 155.00 | 157.00 | 157.00 | 6,850,300 |
| 2022-08-12 | 153.00 | 167.00 | 152.00 | 161.00 | 161.00 | 11,517,000 |
| 2022-08-11 | 158.00 | 160.00 | 154.00 | 154.00 | 154.00 | 5,836,800 |
| 2022-08-10 | 151.00 | 157.00 | 144.00 | 155.00 | 155.00 | 7,962,000 |
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.