PT Astra Agro Lestari Tbk (IDX:AALI)
7,425.00
+225.00 (3.13%)
Aug 28, 2025, 4:10 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 7,225.00 | 7,400.00 | 7,225.00 | 7,400.00 | 7,400.00 | 2.78% | 1,479,800 |
Aug 27, 2025 | 7,250.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,200.00 | -0.35% | 1,461,800 |
Aug 26, 2025 | 7,500.00 | 7,500.00 | 7,175.00 | 7,225.00 | 7,225.00 | -3.34% | 2,355,100 |
Aug 25, 2025 | 7,475.00 | 7,575.00 | 7,475.00 | 7,475.00 | 7,475.00 | 0.34% | 1,623,300 |
Aug 22, 2025 | 7,300.00 | 7,575.00 | 7,300.00 | 7,450.00 | 7,450.00 | 1.36% | 1,870,000 |
Aug 21, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.68% | 1,643,800 |
Aug 20, 2025 | 7,400.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,400.00 | - | 3,897,900 |
Aug 19, 2025 | 7,025.00 | 7,400.00 | 6,950.00 | 7,400.00 | 7,400.00 | 5.71% | 4,314,100 |
Aug 15, 2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.75% | 1,121,800 |
Aug 14, 2025 | 7,175.00 | 7,250.00 | 7,025.00 | 7,125.00 | 7,125.00 | -0.35% | 1,906,700 |
Aug 13, 2025 | 7,050.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.42% | 1,831,400 |
Aug 12, 2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 7,050.00 | -1.74% | 1,396,100 |
Aug 11, 2025 | 6,950.00 | 7,200.00 | 6,900.00 | 7,175.00 | 7,175.00 | 3.61% | 3,112,200 |
Aug 8, 2025 | 6,925.00 | 6,950.00 | 6,800.00 | 6,925.00 | 6,925.00 | 1.47% | 955,900 |
Aug 7, 2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | -0.36% | 722,900 |
Aug 6, 2025 | 6,900.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.72% | 1,885,700 |
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 |