Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-11-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-31 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-10-23 | 254.00 | 284.00 | 230.00 | 250.00 | 250.00 | 110,101,200 |
| 2025-10-22 | 176.00 | 236.00 | 175.00 | 236.00 | 236.00 | 75,857,900 |
| 2025-10-21 | 182.00 | 196.00 | 173.00 | 175.00 | 175.00 | 16,238,800 |
| 2025-10-20 | 188.00 | 188.00 | 172.00 | 185.00 | 185.00 | 15,437,800 |
| 2025-10-17 | 187.00 | 191.00 | 162.00 | 188.00 | 188.00 | 13,936,200 |
| 2025-10-16 | 178.00 | 197.00 | 176.00 | 187.00 | 187.00 | 38,186,600 |
| 2025-10-15 | 242.00 | 242.00 | 206.00 | 206.00 | 206.00 | 23,942,800 |
| 2025-10-14 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-10-13 | 262.00 | 274.00 | 204.00 | 242.00 | 242.00 | 125,932,800 |
| 2025-10-10 | 186.00 | 220.00 | 181.00 | 220.00 | 220.00 | 65,729,900 |
| 2025-10-09 | 145.00 | 163.00 | 131.00 | 163.00 | 163.00 | 38,331,400 |
| 2025-10-08 | 129.00 | 144.00 | 128.00 | 142.00 | 142.00 | 46,558,700 |
| 2025-10-07 | 115.00 | 126.00 | 114.00 | 124.00 | 124.00 | 14,181,300 |
| 2025-10-06 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 2,906,600 |
| 2025-10-03 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | 3,408,300 |
| 2025-10-02 | 118.00 | 120.00 | 114.00 | 115.00 | 115.00 | 9,430,600 |
| 2025-10-01 | 116.00 | 120.00 | 110.00 | 116.00 | 116.00 | 21,960,700 |
| 2025-09-30 | 109.00 | 116.00 | 107.00 | 114.00 | 114.00 | 9,311,300 |
| 2025-09-29 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,319,300 |
| 2025-09-26 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 3,261,900 |
| 2025-09-25 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 3,325,700 |
| 2025-09-24 | 114.00 | 115.00 | 109.00 | 113.00 | 113.00 | 5,252,200 |
| 2025-09-23 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 3,701,400 |
| 2025-09-22 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | 7,918,600 |
| 2025-09-19 | 115.00 | 119.00 | 112.00 | 115.00 | 115.00 | 8,284,100 |
| 2025-09-18 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 18,057,100 |
| 2025-09-17 | 111.00 | 120.00 | 109.00 | 120.00 | 120.00 | 34,001,500 |
| 2025-09-16 | 112.00 | 129.00 | 109.00 | 111.00 | 111.00 | 74,693,800 |
| 2025-09-15 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 15,748,400 |
| 2025-09-12 | 103.00 | 111.00 | 102.00 | 106.00 | 106.00 | 13,600,900 |
| 2025-09-11 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 608,500 |
| 2025-09-10 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 446,400 |
| 2025-09-09 | 103.00 | 103.00 | 98.000 | 100.00 | 100.00 | 5,115,500 |
| 2025-09-08 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2,712,100 |
| 2025-09-05 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-04 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,597,500 |
| 2025-09-03 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,687,300 |
| 2025-09-02 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1,886,500 |
| 2025-09-01 | 100.00 | 103.00 | 97.000 | 102.00 | 102.00 | 3,098,700 |
| 2025-08-29 | 109.00 | 109.00 | 100.00 | 103.00 | 103.00 | 6,180,300 |
| 2025-08-28 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,658,600 |
| 2025-08-27 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 4,924,300 |
| 2025-08-26 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 4,691,300 |
| 2025-08-25 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 3,537,200 |
| 2025-08-22 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 13,891,500 |
| 2025-08-21 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,634,000 |
| 2025-08-20 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 18,381,600 |
| 2025-08-19 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 4,148,200 |
| 2025-08-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-15 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | 3,257,100 |
| 2025-08-14 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 5,278,200 |
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.