PT Astra Agro Lestari Tbk (FRA:ASX)

PT Astra Agro Lestari Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	-
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	-
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	-
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	1.75%	-
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-2.29%	-
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	-
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-5.95%	-
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	-
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	1.12%	-
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	2.89%	-
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-3.89%	-
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	-
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	-
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Jan 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	3.31%	-
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-2.69%	-
Jan 6, 2026	0.36	0.37	0.36	0.37	0.37	-7.00%	1,980
Jan 5, 2026	0.35	0.40	0.35	0.40	0.40	14.94%	25
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	1.75%	-
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-2.29%	-
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	-
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.14%	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	2,784
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-1.13%	-
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	1.14%	-
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-4.30%	-
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-1.57%	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	1.60%	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.