Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 244.00 | 270.00 | 244.00 | 266.00 | 266.00 | 7,413,100 |
| 2022-05-12 | 280.00 | 288.00 | 260.00 | 260.00 | 260.00 | 13,385,200 |
| 2022-05-11 | 252.00 | 282.00 | 250.00 | 278.00 | 278.00 | 16,772,300 |
| 2022-05-10 | 248.00 | 264.00 | 246.00 | 250.00 | 250.00 | 5,310,800 |
| 2022-05-09 | 250.00 | 276.00 | 250.00 | 264.00 | 264.00 | 4,514,400 |
| 2022-04-28 | 270.00 | 278.00 | 262.00 | 266.00 | 266.00 | 5,493,100 |
| 2022-04-27 | 290.00 | 296.00 | 270.00 | 270.00 | 270.00 | 15,855,900 |
| 2022-04-26 | 272.00 | 306.00 | 272.00 | 288.00 | 288.00 | 36,831,800 |
| 2022-04-25 | 264.00 | 284.00 | 264.00 | 270.00 | 270.00 | 13,687,200 |
| 2022-04-22 | 256.00 | 276.00 | 256.00 | 264.00 | 264.00 | 6,159,200 |
| 2022-04-21 | 268.00 | 318.00 | 268.00 | 270.00 | 270.00 | 32,403,600 |
| 2022-04-20 | 296.00 | 300.00 | 276.00 | 286.00 | 286.00 | 7,961,600 |
| 2022-04-19 | 304.00 | 308.00 | 290.00 | 294.00 | 294.00 | 5,473,000 |
| 2022-04-18 | 302.00 | 312.00 | 300.00 | 302.00 | 302.00 | 10,067,800 |
| 2022-04-14 | 308.00 | 312.00 | 292.00 | 300.00 | 300.00 | 6,438,800 |
| 2022-04-13 | 290.00 | 314.00 | 290.00 | 306.00 | 306.00 | 4,850,100 |
| 2022-04-12 | 288.00 | 314.00 | 288.00 | 310.00 | 310.00 | 8,572,300 |
| 2022-04-11 | 328.00 | 330.00 | 306.00 | 306.00 | 306.00 | 15,823,000 |
| 2022-04-08 | 330.00 | 338.00 | 324.00 | 328.00 | 328.00 | 8,551,100 |
| 2022-04-07 | 320.00 | 338.00 | 320.00 | 328.00 | 328.00 | 7,229,800 |
| 2022-04-06 | 332.00 | 354.00 | 332.00 | 338.00 | 338.00 | 8,009,800 |
| 2022-04-05 | 346.00 | 368.00 | 338.00 | 352.00 | 352.00 | 30,542,300 |
| 2022-04-04 | 338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 7,245,700 |
| 2022-04-01 | 334.00 | 352.00 | 334.00 | 340.00 | 340.00 | 7,754,900 |
| 2022-03-31 | 360.00 | 362.00 | 340.00 | 344.00 | 344.00 | 14,288,900 |
| 2022-03-30 | 416.00 | 416.00 | 356.00 | 358.00 | 358.00 | 55,121,600 |
| 2022-03-29 | 388.00 | 392.00 | 372.00 | 382.00 | 382.00 | 11,796,900 |
| 2022-03-28 | 390.00 | 398.00 | 380.00 | 386.00 | 386.00 | 12,143,700 |
| 2022-03-25 | 396.00 | 402.00 | 374.00 | 390.00 | 390.00 | 15,079,700 |
| 2022-03-24 | 400.00 | 418.00 | 396.00 | 396.00 | 396.00 | 25,669,700 |
| 2022-03-23 | 380.00 | 408.00 | 372.00 | 402.00 | 402.00 | 25,417,900 |
| 2022-03-22 | 426.00 | 428.00 | 400.00 | 400.00 | 400.00 | 46,855,900 |
| 2022-03-21 | 468.00 | 510.00 | 430.00 | 430.00 | 430.00 | 80,114,700 |
| 2022-03-18 | 428.00 | 488.00 | 396.00 | 462.00 | 462.00 | 85,468,600 |
| 2022-03-17 | 438.00 | 438.00 | 364.00 | 408.00 | 408.00 | 86,579,400 |
| 2022-03-16 | 350.00 | 384.00 | 340.00 | 384.00 | 384.00 | 113,060,600 |
| 2022-03-15 | 324.00 | 350.00 | 324.00 | 348.00 | 348.00 | 36,030,800 |
| 2022-03-14 | 404.00 | 404.00 | 320.00 | 344.00 | 344.00 | 252,619,300 |
| 2022-03-11 | 242.00 | 324.00 | 242.00 | 324.00 | 324.00 | 238,020,800 |
| 2022-03-10 | 258.00 | 286.00 | 252.00 | 260.00 | 260.00 | 73,125,200 |
| 2022-03-09 | 250.00 | 262.00 | 250.00 | 254.00 | 254.00 | 10,401,500 |
| 2022-03-08 | 258.00 | 266.00 | 244.00 | 250.00 | 250.00 | 12,142,800 |
| 2022-03-07 | 270.00 | 276.00 | 262.00 | 262.00 | 262.00 | 18,017,100 |
| 2022-03-04 | 280.00 | 316.00 | 280.00 | 280.00 | 280.00 | 87,850,700 |
| 2022-03-02 | 268.00 | 302.00 | 254.00 | 300.00 | 300.00 | 83,653,000 |
| 2022-03-01 | 236.00 | 292.00 | 234.00 | 268.00 | 268.00 | 176,922,400 |
| 2022-02-25 | 250.00 | 250.00 | 230.00 | 234.00 | 234.00 | 7,204,700 |
| 2022-02-24 | 244.00 | 264.00 | 242.00 | 242.00 | 242.00 | 9,539,700 |
| 2022-02-23 | 256.00 | 262.00 | 246.00 | 260.00 | 260.00 | 10,137,700 |
| 2022-02-22 | 272.00 | 272.00 | 252.00 | 256.00 | 256.00 | 11,674,700 |
| 2022-02-21 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 4,221,600 |
| 2022-02-18 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 10,473,300 |
| 2022-02-17 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 8,384,100 |
| 2022-02-16 | 262.00 | 278.00 | 260.00 | 270.00 | 270.00 | 16,466,900 |
| 2022-02-15 | 284.00 | 284.00 | 266.00 | 266.00 | 266.00 | 21,526,300 |
| 2022-02-14 | 306.00 | 306.00 | 286.00 | 286.00 | 286.00 | 19,251,900 |
| 2022-02-11 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 6,994,500 |
| 2022-02-10 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 7,993,200 |
| 2022-02-09 | 314.00 | 318.00 | 308.00 | 312.00 | 312.00 | 10,557,500 |
| 2022-02-08 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 13,724,000 |
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.