Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1,577,400 |
| 2022-08-08 | 146.00 | 156.00 | 146.00 | 152.00 | 152.00 | 1,633,000 |
| 2022-08-05 | 158.00 | 160.00 | 155.00 | 156.00 | 156.00 | 1,857,600 |
| 2022-08-04 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 1,389,300 |
| 2022-08-03 | 153.00 | 163.00 | 153.00 | 158.00 | 158.00 | 3,776,400 |
| 2022-08-02 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | 2,505,000 |
| 2022-08-01 | 163.00 | 165.00 | 161.00 | 162.00 | 162.00 | 2,068,200 |
| 2022-07-29 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 2,588,100 |
| 2022-07-28 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1,248,800 |
| 2022-07-27 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 2,249,100 |
| 2022-07-26 | 167.00 | 169.00 | 162.00 | 163.00 | 163.00 | 4,182,700 |
| 2022-07-25 | 160.00 | 169.00 | 160.00 | 166.00 | 166.00 | 1,953,400 |
| 2022-07-22 | 180.00 | 180.00 | 167.00 | 168.00 | 168.00 | 10,313,400 |
| 2022-07-21 | 185.00 | 189.00 | 174.00 | 179.00 | 179.00 | 36,868,300 |
| 2022-07-20 | 174.00 | 180.00 | 161.00 | 179.00 | 179.00 | 22,291,700 |
| 2022-07-19 | 155.00 | 169.00 | 155.00 | 165.00 | 165.00 | 4,255,100 |
| 2022-07-18 | 158.00 | 166.00 | 158.00 | 164.00 | 164.00 | 3,362,500 |
| 2022-07-15 | 152.00 | 172.00 | 152.00 | 162.00 | 162.00 | 23,395,300 |
| 2022-07-14 | 165.00 | 166.00 | 160.00 | 160.00 | 160.00 | 3,085,500 |
| 2022-07-13 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | 3,742,000 |
| 2022-07-12 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 4,295,700 |
| 2022-07-11 | 156.00 | 168.00 | 156.00 | 162.00 | 162.00 | 11,205,500 |
| 2022-07-08 | 153.00 | 161.00 | 152.00 | 161.00 | 161.00 | 16,360,400 |
| 2022-07-07 | 151.00 | 157.00 | 151.00 | 152.00 | 152.00 | 5,169,300 |
| 2022-07-06 | 157.00 | 165.00 | 151.00 | 151.00 | 151.00 | 17,343,200 |
| 2022-07-05 | 153.00 | 157.00 | 149.00 | 156.00 | 156.00 | 7,128,200 |
| 2022-07-04 | 164.00 | 165.00 | 152.00 | 152.00 | 152.00 | 8,022,200 |
| 2022-07-01 | 174.00 | 181.00 | 163.00 | 163.00 | 163.00 | 62,645,400 |
| 2022-06-30 | 180.00 | 183.00 | 174.00 | 175.00 | 175.00 | 5,115,200 |
| 2022-06-29 | 187.00 | 192.00 | 180.00 | 181.00 | 181.00 | 22,492,400 |
| 2022-06-28 | 183.00 | 189.00 | 180.00 | 185.00 | 185.00 | 9,180,800 |
| 2022-06-27 | 183.00 | 186.00 | 180.00 | 182.00 | 182.00 | 3,501,600 |
| 2022-06-24 | 176.00 | 189.00 | 176.00 | 181.00 | 181.00 | 5,834,100 |
| 2022-06-23 | 199.00 | 204.00 | 184.00 | 185.00 | 185.00 | 20,274,900 |
| 2022-06-22 | 190.00 | 226.00 | 190.00 | 197.00 | 197.00 | 109,810,400 |
| 2022-06-21 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 11,023,300 |
| 2022-06-20 | 188.00 | 198.00 | 181.00 | 190.00 | 190.00 | 14,824,200 |
| 2022-06-17 | 192.00 | 196.00 | 185.00 | 187.00 | 187.00 | 4,693,400 |
| 2022-06-16 | 196.00 | 204.00 | 192.00 | 195.00 | 195.00 | 9,696,800 |
| 2022-06-15 | 204.00 | 208.00 | 188.00 | 194.00 | 194.00 | 15,146,000 |
| 2022-06-14 | 208.00 | 226.00 | 202.00 | 202.00 | 202.00 | 32,955,300 |
| 2022-06-13 | 206.00 | 218.00 | 206.00 | 210.00 | 210.00 | 7,490,200 |
| 2022-06-10 | 274.00 | 274.00 | 218.00 | 218.00 | 218.00 | 31,882,500 |
| 2022-06-09 | 220.00 | 244.00 | 216.00 | 234.00 | 234.00 | 60,490,500 |
| 2022-06-08 | 218.00 | 226.00 | 214.00 | 220.00 | 220.00 | 5,727,200 |
| 2022-06-07 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 6,028,600 |
| 2022-06-06 | 230.00 | 230.00 | 218.00 | 224.00 | 224.00 | 6,213,600 |
| 2022-06-03 | 236.00 | 238.00 | 224.00 | 230.00 | 230.00 | 9,925,600 |
| 2022-06-02 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 5,951,000 |
| 2022-05-31 | 244.00 | 256.00 | 234.00 | 236.00 | 236.00 | 19,668,900 |
| 2022-05-30 | 242.00 | 254.00 | 236.00 | 242.00 | 242.00 | 8,158,900 |
| 2022-05-27 | 252.00 | 258.00 | 242.00 | 242.00 | 242.00 | 20,528,500 |
| 2022-05-25 | 274.00 | 320.00 | 260.00 | 260.00 | 260.00 | 96,686,600 |
| 2022-05-24 | 250.00 | 296.00 | 250.00 | 278.00 | 278.00 | 24,549,600 |
| 2022-05-23 | 272.00 | 274.00 | 262.00 | 266.00 | 266.00 | 3,729,900 |
| 2022-05-20 | 274.00 | 278.00 | 268.00 | 272.00 | 272.00 | 5,955,500 |
| 2022-05-19 | 264.00 | 276.00 | 260.00 | 268.00 | 268.00 | 4,377,200 |
| 2022-05-18 | 252.00 | 276.00 | 252.00 | 264.00 | 264.00 | 4,559,200 |
| 2022-05-17 | 250.00 | 284.00 | 250.00 | 268.00 | 268.00 | 14,240,500 |
| 2022-05-13 | 244.00 | 270.00 | 244.00 | 266.00 | 266.00 | 7,413,100 |
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.