Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 252.00 | 262.00 | 228.00 | 228.00 | 228.00 | 7,732,600 |
| 2026-01-27 | 270.00 | 278.00 | 252.00 | 268.00 | 268.00 | 5,760,000 |
| 2026-01-26 | 258.00 | 300.00 | 256.00 | 272.00 | 272.00 | 28,668,900 |
| 2026-01-23 | 272.00 | 274.00 | 248.00 | 256.00 | 256.00 | 6,294,800 |
| 2026-01-22 | 256.00 | 294.00 | 246.00 | 270.00 | 270.00 | 32,059,300 |
| 2026-01-21 | 278.00 | 280.00 | 252.00 | 252.00 | 252.00 | 10,742,300 |
| 2026-01-20 | 302.00 | 304.00 | 270.00 | 278.00 | 278.00 | 22,276,700 |
| 2026-01-19 | 302.00 | 318.00 | 274.00 | 302.00 | 302.00 | 93,021,200 |
| 2026-01-16 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-01-15 | 322.00 | 322.00 | 268.00 | 322.00 | 322.00 | 98,865,600 |
| 2026-01-14 | 192.00 | 258.00 | 190.00 | 258.00 | 258.00 | 57,156,600 |
| 2026-01-13 | 204.00 | 208.00 | 183.00 | 192.00 | 192.00 | 8,880,400 |
| 2026-01-12 | 238.00 | 240.00 | 199.00 | 202.00 | 202.00 | 16,299,100 |
| 2026-01-09 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 4,206,000 |
| 2026-01-08 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 4,493,700 |
| 2026-01-07 | 246.00 | 246.00 | 220.00 | 220.00 | 220.00 | 5,358,700 |
| 2026-01-06 | 236.00 | 246.00 | 236.00 | 244.00 | 244.00 | 2,015,200 |
| 2026-01-05 | 246.00 | 248.00 | 236.00 | 236.00 | 236.00 | 7,086,300 |
| 2026-01-02 | 204.00 | 246.00 | 204.00 | 246.00 | 246.00 | 17,737,600 |
| 2026-01-01 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-12-31 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2025-12-30 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4,367,000 |
| 2025-12-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-12-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-11 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
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.