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
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%	-
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	-
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	2.20%	-
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-1.09%	-
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	-
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-0.53%	-
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	1.61%	-
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	1.64%	-
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.08%	-
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	-
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	1.62%	-
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-1.07%	-
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-1.58%	-
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	1.06%	249
Oct 31, 2025	0.38	0.38	0.38	0.38	0.38	1.62%	-
Oct 30, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	-3.59%	-
Oct 28, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	35,249
Oct 27, 2025	0.38	0.38	0.38	0.38	0.38	-1.55%	-

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.