Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 151.00 | 151.00 | 146.00 | 150.00 | 150.00 | 464,800 |
| 2026-07-24 | 155.00 | 156.00 | 145.00 | 150.00 | 150.00 | 1,140,100 |
| 2026-07-23 | 156.00 | 159.00 | 152.00 | 153.00 | 153.00 | 2,014,100 |
| 2026-07-22 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 877,100 |
| 2026-07-21 | 160.00 | 160.00 | 151.00 | 157.00 | 157.00 | 1,449,000 |
| 2026-07-20 | 159.00 | 164.00 | 154.00 | 156.00 | 156.00 | 3,879,000 |
| 2026-07-17 | 149.00 | 160.00 | 148.00 | 153.00 | 153.00 | 6,400,900 |
| 2026-07-16 | 154.00 | 154.00 | 146.00 | 146.00 | 146.00 | 2,021,100 |
| 2026-07-15 | 144.00 | 166.00 | 144.00 | 152.00 | 152.00 | 11,315,800 |
| 2026-07-14 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | 1,791,000 |
| 2026-07-13 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | 2,545,700 |
| 2026-07-10 | 146.00 | 170.00 | 142.00 | 153.00 | 153.00 | 11,073,200 |
| 2026-07-09 | 152.00 | 156.00 | 141.00 | 146.00 | 146.00 | 2,018,000 |
| 2026-07-08 | 159.00 | 160.00 | 149.00 | 154.00 | 154.00 | 1,270,300 |
| 2026-07-07 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | 1,421,500 |
| 2026-07-06 | 160.00 | 165.00 | 156.00 | 158.00 | 158.00 | 1,729,300 |
| 2026-07-03 | 169.00 | 170.00 | 155.00 | 159.00 | 159.00 | 3,786,900 |
| 2026-07-02 | 158.00 | 173.00 | 155.00 | 162.00 | 162.00 | 9,934,200 |
| 2026-07-01 | 180.00 | 208.00 | 153.00 | 155.00 | 155.00 | 41,628,100 |
| 2026-06-30 | 143.00 | 181.00 | 143.00 | 176.00 | 176.00 | 53,004,500 |
| 2026-06-29 | 120.00 | 153.00 | 112.00 | 138.00 | 138.00 | 25,990,500 |
| 2026-06-26 | 121.00 | 121.00 | 111.00 | 118.00 | 118.00 | 777,900 |
| 2026-06-25 | 114.00 | 121.00 | 111.00 | 121.00 | 121.00 | 1,086,100 |
| 2026-06-24 | 124.00 | 124.00 | 113.00 | 114.00 | 114.00 | 591,200 |
| 2026-06-23 | 121.00 | 127.00 | 117.00 | 123.00 | 123.00 | 584,800 |
| 2026-06-22 | 126.00 | 129.00 | 118.00 | 121.00 | 121.00 | 476,100 |
| 2026-06-19 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 130,200 |
| 2026-06-18 | 131.00 | 131.00 | 121.00 | 126.00 | 126.00 | 425,300 |
| 2026-06-17 | 131.00 | 135.00 | 129.00 | 129.00 | 129.00 | 584,100 |
| 2026-06-16 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2026-06-15 | 132.00 | 139.00 | 130.00 | 131.00 | 131.00 | 799,400 |
| 2026-06-12 | 127.00 | 133.00 | 125.00 | 132.00 | 132.00 | 1,561,100 |
| 2026-06-11 | 116.00 | 136.00 | 108.00 | 127.00 | 127.00 | 2,953,300 |
| 2026-06-10 | 112.00 | 125.00 | 110.00 | 114.00 | 114.00 | 2,285,400 |
| 2026-06-09 | 95.000 | 114.00 | 95.000 | 110.00 | 110.00 | 754,000 |
| 2026-06-08 | 106.00 | 106.00 | 91.000 | 99.000 | 99.000 | 2,443,500 |
| 2026-06-05 | 110.00 | 116.00 | 106.00 | 106.00 | 106.00 | 411,900 |
| 2026-06-04 | 119.00 | 125.00 | 105.00 | 116.00 | 116.00 | 1,276,100 |
| 2026-06-03 | 145.00 | 146.00 | 120.00 | 121.00 | 121.00 | 1,811,100 |
| 2026-06-02 | 142.00 | 150.00 | 138.00 | 140.00 | 140.00 | 582,200 |
| 2026-06-01 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-29 | 138.00 | 156.00 | 133.00 | 141.00 | 141.00 | 1,143,000 |
| 2026-05-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2026-05-26 | 141.00 | 147.00 | 138.00 | 138.00 | 138.00 | 455,800 |
| 2026-05-25 | 139.00 | 143.00 | 134.00 | 138.00 | 138.00 | 203,600 |
| 2026-05-22 | 127.00 | 140.00 | 114.00 | 139.00 | 139.00 | 7,396,900 |
| 2026-05-21 | 157.00 | 157.00 | 134.00 | 134.00 | 134.00 | 2,125,800 |
| 2026-05-20 | 165.00 | 167.00 | 150.00 | 157.00 | 157.00 | 2,660,900 |
| 2026-05-19 | 180.00 | 180.00 | 156.00 | 169.00 | 169.00 | 3,015,700 |
| 2026-05-18 | 176.00 | 183.00 | 166.00 | 181.00 | 181.00 | 1,864,900 |
| 2026-05-15 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-05-14 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-05-13 | 181.00 | 181.00 | 175.00 | 177.00 | 177.00 | 879,700 |
| 2026-05-12 | 180.00 | 184.00 | 178.00 | 181.00 | 181.00 | 1,204,600 |
| 2026-05-11 | 182.00 | 198.00 | 179.00 | 180.00 | 180.00 | 4,849,700 |
| 2026-05-08 | 190.00 | 192.00 | 179.00 | 182.00 | 182.00 | 3,034,300 |
| 2026-05-07 | 190.00 | 190.00 | 183.00 | 190.00 | 190.00 | 979,200 |
| 2026-05-06 | 185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 3,576,200 |
| 2026-05-05 | 189.00 | 190.00 | 178.00 | 184.00 | 184.00 | 3,471,100 |
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.