PT Astra Agro Lestari Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	-
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	0.51%	-
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	2.07%	-
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	2.12%	-
Oct 20, 2025	0.38	0.38	0.38	0.38	0.38	-3.08%	-
Oct 17, 2025	0.38	0.39	0.38	0.39	0.39	1.56%	5,000
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	0.52%	-
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	3.78%	-
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	-3.65%	-
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	2.67%	-
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	4.47%	-
Oct 8, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Oct 7, 2025	0.36	0.36	0.36	0.36	0.36	-1.65%	-
Oct 6, 2025	0.36	0.36	0.36	0.36	0.36	-2.67%	-
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	-1.06%	-
Oct 2, 2025	0.38	0.38	0.38	0.38	0.37	-1.05%	-
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-1.55%	-
Sep 30, 2025	0.39	0.39	0.39	0.39	0.38	-0.51%	-
Sep 29, 2025	0.39	0.39	0.39	0.39	0.38	1.04%	-