PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 7,975.00
+100.00 (1.27%)
At close: Dec 5, 2025
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,875.00 | 7,975.00 | 7,850.00 | 7,975.00 | 7,975.00 | 1.27% | 3,581,800 |
| Dec 4, 2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,875.00 | 7,875.00 | 1.61% | 1,335,300 |
| Dec 3, 2025 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 7,750.00 | 1.31% | 1,233,100 |
| Dec 2, 2025 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 2,144,900 |
| Dec 1, 2025 | 7,575.00 | 7,650.00 | 7,525.00 | 7,650.00 | 7,650.00 | 0.99% | 755,600 |
| Nov 28, 2025 | 7,575.00 | 7,625.00 | 7,500.00 | 7,575.00 | 7,575.00 | - | 621,000 |
| Nov 27, 2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,575.00 | -1.62% | 703,200 |
| Nov 26, 2025 | 7,800.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,700.00 | -1.28% | 693,000 |
| Nov 25, 2025 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | - | 419,100 |
| Nov 24, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 634,000 |
| Nov 21, 2025 | 7,875.00 | 7,875.00 | 7,775.00 | 7,800.00 | 7,800.00 | -0.95% | 496,100 |
| Nov 20, 2025 | 7,800.00 | 7,875.00 | 7,800.00 | 7,875.00 | 7,875.00 | 0.96% | 918,800 |
| Nov 19, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 1,295,300 |
| Nov 18, 2025 | 7,750.00 | 7,775.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.65% | 718,100 |
| Nov 17, 2025 | 7,650.00 | 7,750.00 | 7,625.00 | 7,750.00 | 7,750.00 | 0.65% | 884,000 |
| Nov 14, 2025 | 7,775.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.96% | 980,500 |
| Nov 13, 2025 | 7,925.00 | 7,950.00 | 7,750.00 | 7,775.00 | 7,775.00 | -1.58% | 1,590,600 |
| Nov 12, 2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,900.00 | 7,900.00 | 1.28% | 1,364,600 |
| Nov 11, 2025 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | 0.97% | 1,057,100 |
| Nov 10, 2025 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 7,725.00 | -0.96% | 1,414,900 |
| Nov 7, 2025 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 7,800.00 | - | 954,700 |
| Nov 6, 2025 | 7,700.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 1,535,300 |
| Nov 5, 2025 | 7,675.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | -0.32% | 1,070,400 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,725.00 | 7,725.00 | -0.96% | 1,479,700 |
| Nov 3, 2025 | 7,850.00 | 7,950.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 1,415,700 |
| Oct 31, 2025 | 7,850.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.32% | 2,051,500 |
| Oct 30, 2025 | 7,800.00 | 7,875.00 | 7,600.00 | 7,825.00 | 7,825.00 | -0.95% | 3,818,100 |
| Oct 29, 2025 | 7,875.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 1,059,200 |
| Oct 28, 2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | -0.94% | 1,558,900 |
| Oct 27, 2025 | 8,000.00 | 8,075.00 | 7,700.00 | 7,975.00 | 7,975.00 | -0.31% | 2,512,800 |
| Oct 24, 2025 | 8,125.00 | 8,225.00 | 7,975.00 | 8,000.00 | 8,000.00 | -1.54% | 1,525,900 |
| Oct 23, 2025 | 8,125.00 | 8,225.00 | 8,075.00 | 8,125.00 | 8,125.00 | - | 3,896,000 |
| Oct 22, 2025 | 8,025.00 | 8,275.00 | 8,000.00 | 8,125.00 | 8,125.00 | 1.25% | 4,196,800 |
| Oct 21, 2025 | 8,000.00 | 8,050.00 | 7,950.00 | 8,025.00 | 8,025.00 | 1.58% | 949,200 |
| Oct 20, 2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 735,400 |
| Oct 17, 2025 | 8,100.00 | 8,125.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.86% | 1,978,300 |
| Oct 16, 2025 | 7,925.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 2.55% | 2,842,100 |
| Oct 15, 2025 | 7,925.00 | 8,050.00 | 7,825.00 | 7,850.00 | 7,850.00 | -0.32% | 2,118,100 |
| Oct 14, 2025 | 7,800.00 | 7,975.00 | 7,700.00 | 7,875.00 | 7,875.00 | 0.96% | 2,318,200 |
| Oct 13, 2025 | 7,700.00 | 7,850.00 | 7,275.00 | 7,800.00 | 7,800.00 | - | 3,632,100 |
| Oct 10, 2025 | 7,875.00 | 8,000.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 1,984,100 |
| Oct 9, 2025 | 7,400.00 | 7,825.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.76% | 3,572,200 |
| Oct 8, 2025 | 7,400.00 | 7,575.00 | 7,250.00 | 7,375.00 | 7,375.00 | -0.34% | 2,078,800 |
| Oct 7, 2025 | 7,575.00 | 7,575.00 | 7,375.00 | 7,400.00 | 7,400.00 | -2.31% | 1,952,200 |
| Oct 6, 2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,575.00 | 7,575.00 | -5.02% | 3,060,100 |
| Oct 3, 2025 | 7,925.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,975.00 | 0.31% | 2,071,800 |
| Oct 2, 2025 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 7,827.00 | -0.63% | 2,052,900 |
| Oct 1, 2025 | 8,175.00 | 8,200.00 | 7,925.00 | 8,000.00 | 7,876.23 | -2.14% | 1,922,400 |
| Sep 30, 2025 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 8,048.52 | - | 2,867,000 |
| Sep 29, 2025 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 8,048.52 | -0.91% | 2,089,500 |