Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 5,278,200 |
| 2025-08-13 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3,217,300 |
| 2025-08-12 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 4,852,600 |
| 2025-08-11 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 5,149,600 |
| 2025-08-08 | 108.00 | 114.00 | 100.00 | 102.00 | 102.00 | 35,196,800 |
| 2025-08-07 | 101.00 | 107.00 | 100.00 | 103.00 | 103.00 | 7,597,700 |
| 2025-08-06 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,403,200 |
| 2025-08-05 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2,934,400 |
| 2025-08-04 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 4,303,900 |
| 2025-08-01 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 2,496,100 |
| 2025-07-31 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 3,214,900 |
| 2025-07-30 | 106.00 | 114.00 | 105.00 | 108.00 | 108.00 | 17,702,100 |
| 2025-07-29 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 5,256,100 |
| 2025-07-28 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,586,300 |
| 2025-07-25 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,646,100 |
| 2025-07-24 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 7,049,800 |
| 2025-07-23 | 112.00 | 115.00 | 106.00 | 107.00 | 107.00 | 28,118,900 |
| 2025-07-22 | 104.00 | 117.00 | 103.00 | 116.00 | 116.00 | 50,682,700 |
| 2025-07-21 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 3,704,200 |
| 2025-07-18 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | 5,871,900 |
| 2025-07-17 | 102.00 | 105.00 | 99.000 | 101.00 | 101.00 | 8,237,500 |
| 2025-07-16 | 97.000 | 107.00 | 96.000 | 105.00 | 105.00 | 20,780,700 |
| 2025-07-15 | 99.000 | 99.000 | 95.000 | 97.000 | 97.000 | 2,487,900 |
| 2025-07-14 | 101.00 | 102.00 | 98.000 | 99.000 | 99.000 | 3,312,600 |
| 2025-07-11 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,212,000 |
| 2025-07-10 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,012,300 |
| 2025-07-09 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,279,300 |
| 2025-07-08 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,365,200 |
| 2025-07-07 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,933,600 |
| 2025-07-04 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,049,100 |
| 2025-07-03 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,560,300 |
| 2025-07-02 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | 5,916,700 |
| 2025-07-01 | 105.00 | 113.00 | 100.00 | 105.00 | 105.00 | 13,741,500 |
| 2025-06-30 | 101.00 | 109.00 | 99.000 | 103.00 | 103.00 | 10,406,800 |
| 2025-06-26 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 5,338,200 |
| 2025-06-25 | 97.000 | 112.00 | 97.000 | 108.00 | 108.00 | 30,979,600 |
| 2025-06-24 | 98.000 | 101.00 | 97.000 | 98.000 | 98.000 | 2,505,100 |
| 2025-06-23 | 102.00 | 102.00 | 95.000 | 98.000 | 98.000 | 5,360,900 |
| 2025-06-20 | 104.00 | 108.00 | 98.000 | 104.00 | 104.00 | 7,957,800 |
| 2025-06-19 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | 6,731,000 |
| 2025-06-18 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | 9,111,400 |
| 2025-06-17 | 106.00 | 111.00 | 103.00 | 109.00 | 109.00 | 11,313,900 |
| 2025-06-16 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 7,995,300 |
| 2025-06-13 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 7,648,500 |
| 2025-06-12 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 7,014,200 |
| 2025-06-11 | 110.00 | 112.00 | 105.00 | 111.00 | 111.00 | 19,733,900 |
| 2025-06-10 | 108.00 | 114.00 | 103.00 | 109.00 | 109.00 | 25,324,700 |
| 2025-06-05 | 139.00 | 141.00 | 118.00 | 118.00 | 118.00 | 70,875,200 |
| 2025-06-04 | 123.00 | 144.00 | 116.00 | 138.00 | 138.00 | 114,400,400 |
| 2025-06-03 | 150.00 | 152.00 | 118.00 | 123.00 | 123.00 | 84,465,400 |
| 2025-06-02 | 135.00 | 143.00 | 128.00 | 138.00 | 138.00 | 34,010,500 |
| 2025-05-28 | 161.00 | 165.00 | 121.00 | 135.00 | 135.00 | 208,898,100 |
| 2025-05-27 | 103.00 | 139.00 | 97.000 | 139.00 | 139.00 | 180,508,200 |
| 2025-05-26 | 88.000 | 116.00 | 87.000 | 103.00 | 103.00 | 261,020,800 |
| 2025-05-23 | 86.000 | 104.00 | 86.000 | 93.000 | 93.000 | 105,041,200 |
| 2025-05-22 | 86.000 | 86.000 | 82.000 | 86.000 | 86.000 | 3,109,500 |
| 2025-05-21 | 86.000 | 87.000 | 84.000 | 86.000 | 86.000 | 3,793,200 |
| 2025-05-20 | 87.000 | 90.000 | 85.000 | 86.000 | 86.000 | 8,660,000 |
| 2025-05-19 | 87.000 | 93.000 | 86.000 | 87.000 | 87.000 | 25,581,600 |
| 2025-05-16 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 9,344,000 |
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.