PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 6,900.00
+150.00 (2.22%)
Aug 5, 2025, 4:07 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,775.00 | 7,025.00 | 6,750.00 | 6,900.00 | 6,900.00 | 2.22% | 1,837,100 |
| Aug 4, 2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.74% | 735,400 |
| Aug 1, 2025 | 6,850.00 | 6,875.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 1,105,100 |
| Jul 31, 2025 | 6,950.00 | 7,150.00 | 6,725.00 | 6,800.00 | 6,800.00 | -1.81% | 5,354,200 |
| Jul 30, 2025 | 6,625.00 | 6,950.00 | 6,575.00 | 6,925.00 | 6,925.00 | 6.54% | 5,501,700 |
| Jul 29, 2025 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | - | 684,000 |
| Jul 28, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.78% | 657,900 |
| Jul 25, 2025 | 6,525.00 | 6,625.00 | 6,425.00 | 6,450.00 | 6,450.00 | -1.15% | 1,191,600 |
| Jul 24, 2025 | 6,325.00 | 6,675.00 | 6,325.00 | 6,525.00 | 6,525.00 | 3.16% | 2,863,900 |
| Jul 23, 2025 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 6,325.00 | 0.80% | 906,300 |
| Jul 22, 2025 | 6,400.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.57% | 1,238,600 |
| Jul 21, 2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,375.00 | 6,375.00 | 0.79% | 993,700 |
| Jul 18, 2025 | 6,375.00 | 6,525.00 | 6,275.00 | 6,325.00 | 6,325.00 | -0.39% | 2,660,000 |
| Jul 17, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,350.00 | 6,350.00 | 6.72% | 3,101,100 |
| Jul 16, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | 1.28% | 610,700 |
| Jul 15, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,875.00 | -0.84% | 310,300 |
| Jul 14, 2025 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,925.00 | - | 597,500 |
| Jul 11, 2025 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,925.00 | 1.28% | 383,700 |
| Jul 10, 2025 | 5,850.00 | 5,900.00 | 5,775.00 | 5,850.00 | 5,850.00 | 0.43% | 322,300 |
| Jul 9, 2025 | 5,750.00 | 5,850.00 | 5,675.00 | 5,825.00 | 5,825.00 | 1.30% | 438,000 |
| Jul 8, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 369,400 |
| Jul 7, 2025 | 5,775.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 0.43% | 387,500 |
| Jul 4, 2025 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 5,775.00 | -0.43% | 98,700 |
| Jul 3, 2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.87% | 134,700 |
| Jul 2, 2025 | 5,875.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 377,100 |
| Jul 1, 2025 | 5,825.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.86% | 364,200 |
| Jun 30, 2025 | 5,825.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.28% | 871,200 |
| Jun 26, 2025 | 5,850.00 | 5,875.00 | 5,775.00 | 5,875.00 | 5,875.00 | - | 435,200 |
| Jun 25, 2025 | 5,825.00 | 5,875.00 | 5,725.00 | 5,875.00 | 5,875.00 | 0.86% | 630,700 |
| Jun 24, 2025 | 5,725.00 | 5,850.00 | 5,725.00 | 5,825.00 | 5,825.00 | 1.75% | 325,000 |
| Jun 23, 2025 | 5,800.00 | 5,800.00 | 5,625.00 | 5,725.00 | 5,725.00 | -1.29% | 789,000 |
| Jun 20, 2025 | 5,875.00 | 5,875.00 | 5,775.00 | 5,800.00 | 5,800.00 | -0.85% | 333,700 |
| Jun 19, 2025 | 6,000.00 | 6,025.00 | 5,825.00 | 5,850.00 | 5,850.00 | -2.09% | 875,500 |
| Jun 18, 2025 | 6,075.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,975.00 | -1.65% | 404,400 |
| Jun 17, 2025 | 5,975.00 | 6,075.00 | 5,975.00 | 6,075.00 | 6,075.00 | 2.10% | 703,800 |
| Jun 16, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.42% | 349,300 |
| Jun 13, 2025 | 6,050.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,975.00 | -0.83% | 385,600 |
| Jun 12, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 6,025.00 | -0.41% | 365,000 |
| Jun 11, 2025 | 6,000.00 | 6,050.00 | 5,975.00 | 6,050.00 | 6,050.00 | 0.83% | 514,800 |
| Jun 10, 2025 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 514,800 |
| Jun 9, 2025 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 415,600 |
| Jun 5, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.26% | 305,700 |
| Jun 4, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 5,975.00 | 0.42% | 319,800 |
| Jun 3, 2025 | 5,950.00 | 6,000.00 | 5,875.00 | 5,950.00 | 5,950.00 | -0.83% | 355,900 |
| Jun 2, 2025 | 6,000.00 | 6,000.00 | 5,875.00 | 6,000.00 | 6,000.00 | - | 578,600 |
| May 28, 2025 | 5,925.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.27% | 671,000 |
| May 27, 2025 | 5,950.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,925.00 | -0.84% | 327,500 |
| May 26, 2025 | 6,050.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | -1.24% | 353,200 |
| May 23, 2025 | 6,025.00 | 6,050.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.41% | 132,300 |
| May 22, 2025 | 6,050.00 | 6,075.00 | 6,000.00 | 6,025.00 | 6,025.00 | -0.41% | 276,500 |