Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 316.00 | 318.00 | 308.00 | 308.00 | 308.00 | 9,838,200 |
| 2022-02-04 | 312.00 | 328.00 | 312.00 | 314.00 | 314.00 | 46,317,400 |
| 2022-02-03 | 308.00 | 312.00 | 302.00 | 312.00 | 312.00 | 10,400,800 |
| 2022-02-02 | 310.00 | 318.00 | 308.00 | 308.00 | 308.00 | 8,168,300 |
| 2022-01-31 | 322.00 | 322.00 | 308.00 | 310.00 | 310.00 | 12,425,800 |
| 2022-01-28 | 304.00 | 318.00 | 300.00 | 318.00 | 318.00 | 30,657,400 |
| 2022-01-27 | 314.00 | 318.00 | 294.00 | 300.00 | 300.00 | 13,625,000 |
| 2022-01-26 | 318.00 | 324.00 | 306.00 | 314.00 | 314.00 | 10,846,000 |
| 2022-01-25 | 326.00 | 334.00 | 308.00 | 310.00 | 310.00 | 21,380,900 |
| 2022-01-24 | 332.00 | 340.00 | 328.00 | 330.00 | 330.00 | 23,752,700 |
| 2022-01-21 | 330.00 | 340.00 | 326.00 | 330.00 | 330.00 | 30,367,000 |
| 2022-01-20 | 324.00 | 348.00 | 324.00 | 326.00 | 326.00 | 62,359,500 |
| 2022-01-19 | 320.00 | 354.00 | 316.00 | 348.00 | 348.00 | 129,183,600 |
| 2022-01-18 | 322.00 | 336.00 | 312.00 | 320.00 | 320.00 | 30,295,900 |
| 2022-01-17 | 324.00 | 334.00 | 322.00 | 326.00 | 326.00 | 25,352,800 |
| 2022-01-14 | 318.00 | 334.00 | 316.00 | 322.00 | 322.00 | 73,938,500 |
| 2022-01-13 | 300.00 | 382.00 | 300.00 | 316.00 | 316.00 | 299,335,500 |
| 2022-01-12 | 306.00 | 326.00 | 306.00 | 310.00 | 310.00 | 15,889,100 |
| 2022-01-11 | 308.00 | 364.00 | 308.00 | 324.00 | 324.00 | 167,824,100 |
| 2022-01-10 | 336.00 | 336.00 | 310.00 | 312.00 | 312.00 | 22,042,200 |
| 2022-01-07 | 354.00 | 356.00 | 328.00 | 328.00 | 328.00 | 23,611,300 |
| 2022-01-06 | 348.00 | 358.00 | 342.00 | 352.00 | 352.00 | 17,117,500 |
| 2022-01-05 | 358.00 | 368.00 | 342.00 | 346.00 | 346.00 | 22,899,300 |
| 2022-01-04 | 360.00 | 388.00 | 348.00 | 354.00 | 354.00 | 162,574,600 |
| 2022-01-03 | 352.00 | 368.00 | 348.00 | 348.00 | 348.00 | 64,052,200 |
| 2021-12-30 | 374.00 | 394.00 | 374.00 | 374.00 | 374.00 | 107,101,400 |
| 2021-12-29 | 336.00 | 402.00 | 320.00 | 402.00 | 402.00 | 457,390,800 |
| 2021-12-28 | 334.00 | 346.00 | 316.00 | 322.00 | 322.00 | 91,936,800 |
| 2021-12-27 | 306.00 | 374.00 | 300.00 | 334.00 | 334.00 | 533,927,900 |
| 2021-12-24 | 318.00 | 324.00 | 294.00 | 300.00 | 300.00 | 21,700,700 |
| 2021-12-23 | 324.00 | 334.00 | 312.00 | 316.00 | 316.00 | 39,479,800 |
| 2021-12-22 | 316.00 | 338.00 | 308.00 | 322.00 | 322.00 | 83,919,700 |
| 2021-12-21 | 316.00 | 320.00 | 306.00 | 312.00 | 312.00 | 27,780,100 |
| 2021-12-20 | 300.00 | 326.00 | 294.00 | 312.00 | 312.00 | 47,893,200 |
| 2021-12-17 | 310.00 | 322.00 | 300.00 | 300.00 | 300.00 | 29,400,000 |
| 2021-12-16 | 314.00 | 334.00 | 302.00 | 308.00 | 308.00 | 71,236,800 |
| 2021-12-15 | 336.00 | 406.00 | 314.00 | 314.00 | 314.00 | 476,244,600 |
| 2021-12-14 | 272.00 | 336.00 | 254.00 | 336.00 | 336.00 | 634,203,900 |
| 2021-12-13 | 268.00 | 298.00 | 252.00 | 270.00 | 270.00 | 495,996,600 |
| 2021-12-10 | 224.00 | 278.00 | 222.00 | 248.00 | 248.00 | 351,508,500 |
| 2021-12-09 | 218.00 | 238.00 | 218.00 | 224.00 | 224.00 | 35,968,700 |
| 2021-12-08 | 214.00 | 254.00 | 210.00 | 224.00 | 224.00 | 233,837,000 |
| 2021-12-07 | 220.00 | 232.00 | 210.00 | 214.00 | 214.00 | 39,014,900 |
| 2021-12-06 | 218.00 | 232.00 | 208.00 | 220.00 | 220.00 | 26,110,000 |
| 2021-12-03 | 236.00 | 252.00 | 218.00 | 218.00 | 218.00 | 143,861,800 |
| 2021-12-02 | 214.00 | 230.00 | 200.00 | 214.00 | 214.00 | 38,327,000 |
| 2021-12-01 | 195.00 | 262.00 | 195.00 | 212.00 | 212.00 | 407,252,600 |
| 2021-11-30 | 202.00 | 228.00 | 190.00 | 196.00 | 196.00 | 42,423,400 |
| 2021-11-29 | 218.00 | 220.00 | 202.00 | 202.00 | 202.00 | 13,920,300 |
| 2021-11-26 | 234.00 | 234.00 | 210.00 | 216.00 | 216.00 | 13,244,200 |
| 2021-11-25 | 228.00 | 230.00 | 222.00 | 222.00 | 222.00 | 15,731,600 |
| 2021-11-24 | 232.00 | 240.00 | 214.00 | 228.00 | 228.00 | 56,487,100 |
| 2021-11-23 | 216.00 | 238.00 | 216.00 | 228.00 | 228.00 | 38,925,600 |
| 2021-11-22 | 220.00 | 266.00 | 208.00 | 228.00 | 228.00 | 388,698,900 |
| 2021-11-19 | 238.00 | 240.00 | 220.00 | 220.00 | 220.00 | 47,013,800 |
| 2021-11-18 | 222.00 | 236.00 | 220.00 | 230.00 | 230.00 | 41,996,900 |
| 2021-11-17 | 236.00 | 260.00 | 220.00 | 220.00 | 220.00 | 157,588,600 |
| 2021-11-16 | 236.00 | 254.00 | 236.00 | 236.00 | 236.00 | 82,940,400 |
| 2021-11-15 | 282.00 | 336.00 | 252.00 | 252.00 | 252.00 | 164,140,300 |
| 2021-11-12 | 238.00 | 270.00 | 232.00 | 270.00 | 270.00 | 43,822,400 |
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.