Agro Yasa Lestari PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 89.000 | 102.00 | 86.000 | 91.000 | 91.000 | 38,577,400 |
| 2025-02-04 | 88.000 | 92.000 | 88.000 | 89.000 | 89.000 | 6,243,300 |
| 2025-02-03 | 90.000 | 90.000 | 87.000 | 88.000 | 88.000 | 5,534,700 |
| 2025-01-31 | 93.000 | 95.000 | 89.000 | 90.000 | 90.000 | 14,681,200 |
| 2025-01-30 | 93.000 | 96.000 | 88.000 | 91.000 | 91.000 | 10,443,500 |
| 2025-01-24 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 5,929,700 |
| 2025-01-23 | 99.000 | 99.000 | 94.000 | 94.000 | 94.000 | 10,021,300 |
| 2025-01-22 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 9,864,200 |
| 2025-01-21 | 101.00 | 102.00 | 96.000 | 100.00 | 100.00 | 11,365,700 |
| 2025-01-20 | 106.00 | 121.00 | 100.00 | 100.00 | 100.00 | 79,017,600 |
| 2025-01-17 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 22,060,400 |
| 2025-01-16 | 100.00 | 106.00 | 96.000 | 100.00 | 100.00 | 12,773,600 |
| 2025-01-15 | 106.00 | 109.00 | 99.000 | 100.00 | 100.00 | 26,800,800 |
| 2025-01-14 | 112.00 | 114.00 | 102.00 | 106.00 | 106.00 | 15,666,300 |
| 2025-01-13 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | 6,398,600 |
| 2025-01-10 | 122.00 | 127.00 | 114.00 | 114.00 | 114.00 | 17,556,300 |
| 2025-01-09 | 143.00 | 143.00 | 117.00 | 117.00 | 117.00 | 40,383,300 |
| 2025-01-08 | 126.00 | 143.00 | 117.00 | 143.00 | 143.00 | 97,865,300 |
| 2025-01-07 | 137.00 | 141.00 | 126.00 | 126.00 | 126.00 | 29,951,700 |
| 2025-01-06 | 139.00 | 140.00 | 122.00 | 135.00 | 135.00 | 29,373,800 |
| 2025-01-03 | 152.00 | 157.00 | 134.00 | 137.00 | 137.00 | 55,187,600 |
| 2025-01-02 | 129.00 | 156.00 | 129.00 | 144.00 | 144.00 | 114,793,800 |
| 2024-12-30 | 155.00 | 179.00 | 128.00 | 129.00 | 129.00 | 185,591,700 |
| 2024-12-27 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2024-12-24 | 112.00 | 141.00 | 112.00 | 141.00 | 141.00 | 119,764,600 |
| 2024-12-23 | 91.000 | 105.00 | 85.000 | 105.00 | 105.00 | 126,180,100 |
| 2024-12-20 | 62.000 | 78.000 | 61.000 | 78.000 | 78.000 | 74,736,100 |
| 2024-12-19 | 56.000 | 59.000 | 53.000 | 58.000 | 58.000 | 6,010,600 |
| 2024-12-18 | 59.000 | 59.000 | 56.000 | 56.000 | 56.000 | 1,631,200 |
| 2024-12-17 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 1,692,200 |
| 2024-12-16 | 60.000 | 65.000 | 58.000 | 60.000 | 60.000 | 11,591,600 |
| 2024-12-13 | 60.000 | 62.000 | 58.000 | 59.000 | 59.000 | 1,966,500 |
| 2024-12-12 | 62.000 | 62.000 | 59.000 | 59.000 | 59.000 | 1,517,600 |
| 2024-12-11 | 61.000 | 61.000 | 59.000 | 61.000 | 61.000 | 1,036,200 |
| 2024-12-10 | 61.000 | 62.000 | 60.000 | 60.000 | 60.000 | 3,003,800 |
| 2024-12-09 | 62.000 | 63.000 | 61.000 | 61.000 | 61.000 | 1,976,700 |
| 2024-12-06 | 57.000 | 64.000 | 57.000 | 62.000 | 62.000 | 2,599,200 |
| 2024-12-05 | 63.000 | 68.000 | 60.000 | 63.000 | 63.000 | 8,752,900 |
| 2024-12-04 | 52.000 | 71.000 | 52.000 | 66.000 | 66.000 | 39,714,700 |
| 2024-12-03 | 59.000 | 63.000 | 55.000 | 57.000 | 57.000 | 7,838,200 |
| 2024-12-02 | 61.000 | 62.000 | 55.000 | 58.000 | 58.000 | 3,504,100 |
| 2024-11-29 | 57.000 | 64.000 | 57.000 | 60.000 | 60.000 | 2,751,100 |
| 2024-11-28 | 66.000 | 66.000 | 60.000 | 64.000 | 64.000 | 2,738,600 |
| 2024-11-26 | 62.000 | 69.000 | 62.000 | 65.000 | 65.000 | 3,560,600 |
| 2024-11-25 | 63.000 | 70.000 | 63.000 | 68.000 | 68.000 | 1,947,800 |
| 2024-11-22 | 60.000 | 71.000 | 60.000 | 69.000 | 69.000 | 4,186,200 |
| 2024-11-21 | 66.000 | 75.000 | 64.000 | 67.000 | 67.000 | 22,053,800 |
| 2024-11-20 | 68.000 | 68.000 | 65.000 | 66.000 | 66.000 | 5,149,200 |
| 2024-11-19 | 64.000 | 74.000 | 64.000 | 68.000 | 68.000 | 11,125,500 |
| 2024-11-18 | 65.000 | 75.000 | 65.000 | 72.000 | 72.000 | 3,534,700 |
| 2024-11-15 | 71.000 | 80.000 | 66.000 | 73.000 | 73.000 | 28,135,600 |
| 2024-11-14 | 73.000 | 73.000 | 69.000 | 69.000 | 69.000 | 2,543,000 |
| 2024-11-13 | 73.000 | 74.000 | 70.000 | 72.000 | 72.000 | 5,603,200 |
| 2024-11-12 | 74.000 | 75.000 | 72.000 | 73.000 | 73.000 | 2,464,700 |
| 2024-11-11 | 69.000 | 77.000 | 69.000 | 74.000 | 74.000 | 3,054,500 |
| 2024-11-08 | 67.000 | 81.000 | 67.000 | 76.000 | 76.000 | 6,961,700 |
| 2024-11-07 | 71.000 | 80.000 | 71.000 | 76.000 | 76.000 | 6,725,900 |
| 2024-11-06 | 81.000 | 82.000 | 77.000 | 78.000 | 78.000 | 8,286,100 |
| 2024-11-05 | 78.000 | 93.000 | 74.000 | 82.000 | 82.000 | 31,967,200 |
| 2024-11-04 | 85.000 | 85.000 | 77.000 | 78.000 | 78.000 | 1,716,800 |
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.