Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 199.00 | 199.00 | 188.00 | 191.00 | 191.00 | 2,897,000 |
| 2026-05-01 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2026-04-30 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 2,566,000 |
| 2026-04-29 | 196.00 | 208.00 | 196.00 | 200.00 | 200.00 | 4,124,200 |
| 2026-04-28 | 195.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1,234,800 |
| 2026-04-27 | 208.00 | 212.00 | 192.00 | 197.00 | 197.00 | 4,752,300 |
| 2026-04-24 | 206.00 | 206.00 | 192.00 | 193.00 | 193.00 | 2,625,400 |
| 2026-04-23 | 220.00 | 222.00 | 200.00 | 206.00 | 206.00 | 4,067,100 |
| 2026-04-22 | 196.00 | 232.00 | 196.00 | 220.00 | 220.00 | 32,090,200 |
| 2026-04-21 | 195.00 | 198.00 | 191.00 | 196.00 | 196.00 | 4,593,400 |
| 2026-04-20 | 195.00 | 197.00 | 189.00 | 194.00 | 194.00 | 3,299,900 |
| 2026-04-17 | 228.00 | 232.00 | 194.00 | 194.00 | 194.00 | 22,906,800 |
| 2026-04-16 | 177.00 | 236.00 | 176.00 | 228.00 | 228.00 | 72,190,000 |
| 2026-04-15 | 172.00 | 181.00 | 170.00 | 176.00 | 176.00 | 3,446,900 |
| 2026-04-14 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | 2,776,200 |
| 2026-04-13 | 175.00 | 178.00 | 168.00 | 171.00 | 171.00 | 2,381,400 |
| 2026-04-10 | 176.00 | 178.00 | 165.00 | 174.00 | 174.00 | 3,047,100 |
| 2026-04-09 | 173.00 | 180.00 | 170.00 | 174.00 | 174.00 | 2,746,700 |
| 2026-04-08 | 173.00 | 175.00 | 155.00 | 171.00 | 171.00 | 10,298,600 |
| 2026-04-07 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | 1,962,500 |
| 2026-04-06 | 181.00 | 188.00 | 173.00 | 177.00 | 177.00 | 2,076,000 |
| 2026-04-02 | 184.00 | 206.00 | 175.00 | 184.00 | 184.00 | 7,589,900 |
| 2026-04-01 | 190.00 | 193.00 | 182.00 | 185.00 | 185.00 | 2,080,600 |
| 2026-03-31 | 200.00 | 206.00 | 185.00 | 190.00 | 190.00 | 5,837,700 |
| 2026-03-30 | 184.00 | 216.00 | 184.00 | 197.00 | 197.00 | 10,616,700 |
| 2026-03-27 | 210.00 | 258.00 | 195.00 | 195.00 | 195.00 | 78,950,400 |
| 2026-03-26 | 161.00 | 222.00 | 161.00 | 222.00 | 222.00 | 27,644,400 |
| 2026-03-25 | 169.00 | 169.00 | 160.00 | 165.00 | 165.00 | 315,300 |
| 2026-03-17 | 183.00 | 183.00 | 157.00 | 165.00 | 165.00 | 2,920,100 |
| 2026-03-16 | 196.00 | 197.00 | 182.00 | 182.00 | 182.00 | 567,400 |
| 2026-03-13 | 224.00 | 224.00 | 194.00 | 194.00 | 194.00 | 2,767,600 |
| 2026-03-12 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | 972,600 |
| 2026-03-11 | 218.00 | 244.00 | 206.00 | 220.00 | 220.00 | 2,430,100 |
| 2026-03-10 | 199.00 | 220.00 | 195.00 | 216.00 | 216.00 | 1,772,500 |
| 2026-03-09 | 200.00 | 204.00 | 174.00 | 202.00 | 202.00 | 4,573,100 |
| 2026-03-06 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 377,300 |
| 2026-03-05 | 206.00 | 218.00 | 202.00 | 210.00 | 210.00 | 358,400 |
| 2026-03-04 | 232.00 | 236.00 | 204.00 | 206.00 | 206.00 | 929,000 |
| 2026-03-03 | 196.00 | 230.00 | 196.00 | 220.00 | 220.00 | 1,030,000 |
| 2026-03-02 | 220.00 | 234.00 | 206.00 | 218.00 | 218.00 | 2,202,600 |
| 2026-02-27 | 222.00 | 238.00 | 212.00 | 238.00 | 238.00 | 1,590,700 |
| 2026-02-26 | 240.00 | 244.00 | 228.00 | 228.00 | 228.00 | 1,796,300 |
| 2026-02-25 | 242.00 | 250.00 | 228.00 | 240.00 | 240.00 | 1,667,800 |
| 2026-02-24 | 254.00 | 258.00 | 240.00 | 242.00 | 242.00 | 2,671,700 |
| 2026-02-23 | 242.00 | 264.00 | 240.00 | 254.00 | 254.00 | 5,068,600 |
| 2026-02-20 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 1,486,700 |
| 2026-02-19 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | 1,397,400 |
| 2026-02-18 | 270.00 | 278.00 | 242.00 | 262.00 | 262.00 | 7,783,400 |
| 2026-02-13 | 290.00 | 296.00 | 274.00 | 278.00 | 278.00 | 6,857,500 |
| 2026-02-12 | 288.00 | 290.00 | 276.00 | 288.00 | 288.00 | 3,136,000 |
| 2026-02-11 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | 3,428,200 |
| 2026-02-10 | 288.00 | 302.00 | 284.00 | 286.00 | 286.00 | 6,278,800 |
| 2026-02-09 | 292.00 | 294.00 | 274.00 | 286.00 | 286.00 | 2,972,100 |
| 2026-02-06 | 290.00 | 322.00 | 280.00 | 292.00 | 292.00 | 8,909,800 |
| 2026-02-05 | 282.00 | 304.00 | 280.00 | 290.00 | 290.00 | 6,414,100 |
| 2026-02-04 | 296.00 | 300.00 | 270.00 | 282.00 | 282.00 | 5,620,500 |
| 2026-02-03 | 274.00 | 308.00 | 268.00 | 286.00 | 286.00 | 16,232,800 |
| 2026-02-02 | 274.00 | 290.00 | 240.00 | 270.00 | 270.00 | 18,696,000 |
| 2026-01-30 | 224.00 | 272.00 | 200.00 | 266.00 | 266.00 | 13,784,900 |
| 2026-01-29 | 200.00 | 228.00 | 194.00 | 218.00 | 218.00 | 14,866,900 |
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.