PT Astra Agro Lestari Tbk (FRA:ASX)
Germany · Delayed Price · Currency is EUR 0.3440
-0.0100 (-2.82%)
At close: Sep 9, 2025
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.82% | 12,000 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 12,000 |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -0.56% | 12,000 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.14% | 12,000 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.92% | 12,000 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.16% | 12,000 |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -3.89% | 12,000 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.69% | 12,000 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.67% | 12,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.64% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.10% | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.12% | 12,000 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -2.72% | 12,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.66% | 12,000 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5.85% | 12,000 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.58% | 12,000 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.82% | 12,000 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.91% | - |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -0.58% | 12,000 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.98% | 12,000 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.20% | 12,000 |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.61% | 12,000 |
| Aug 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -1.79% | 12,000 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 12,000 |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2.44% | 12,000 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -0.61% | 12,000 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | 12,000 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.30% | - |
| Jul 30, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | 10.83% | 12,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2.61% | 2 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 2 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.99% | 2 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 0.67% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -0.66% | 2 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.31% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 2 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.32% | 2 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6.29% | 2 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.42% | 2 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.71% | 2 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.71% | 2 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.71% | 2 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.19% | 2 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | - |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | 2 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.74% | 2 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.73% | 2 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | - |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.45% | - |