PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 7,850.00
-25.00 (-0.32%)
Oct 15, 2025, 4:14 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 7,925.00 | 8,050.00 | 7,825.00 | 7,925.00 | 7,925.00 | 0.63% | 1,598,400 |
| 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 |
| Sep 26, 2025 | 8,275.00 | 8,275.00 | 8,075.00 | 8,250.00 | 8,122.36 | 0.61% | 3,562,000 |
| Sep 25, 2025 | 8,000.00 | 8,275.00 | 7,900.00 | 8,200.00 | 8,073.13 | 3.47% | 4,610,300 |
| Sep 24, 2025 | 7,975.00 | 8,075.00 | 7,900.00 | 7,925.00 | 7,802.39 | -0.31% | 2,199,200 |
| Sep 23, 2025 | 7,825.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,827.00 | 2.25% | 2,475,500 |
| Sep 22, 2025 | 7,850.00 | 7,875.00 | 7,700.00 | 7,775.00 | 7,654.71 | -0.96% | 1,091,000 |
| Sep 19, 2025 | 7,925.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,728.55 | -1.88% | 1,739,100 |
| Sep 18, 2025 | 7,900.00 | 8,100.00 | 7,825.00 | 8,000.00 | 7,876.23 | 1.27% | 3,493,100 |
| Sep 17, 2025 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,777.77 | 1.94% | 2,320,900 |
| Sep 16, 2025 | 9,000.00 | 9,000.00 | 7,675.00 | 7,750.00 | 7,630.09 | 3.33% | 8,618,400 |
| Sep 15, 2025 | 7,350.00 | 7,550.00 | 7,350.00 | 7,500.00 | 7,383.96 | 2.04% | 1,822,100 |
| Sep 12, 2025 | 7,375.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,236.28 | 0.68% | 836,300 |
| Sep 11, 2025 | 7,275.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,187.06 | 0.34% | 730,100 |
| Sep 10, 2025 | 7,425.00 | 7,475.00 | 7,250.00 | 7,275.00 | 7,162.44 | -2.02% | 1,470,600 |
| Sep 9, 2025 | 7,275.00 | 7,425.00 | 7,175.00 | 7,425.00 | 7,310.12 | 1.71% | 2,365,700 |
| Sep 8, 2025 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 7,187.06 | -0.68% | 1,349,700 |
| Sep 4, 2025 | 7,375.00 | 7,400.00 | 7,275.00 | 7,350.00 | 7,236.30 | 0.68% | 890,700 |
| Sep 3, 2025 | 7,375.00 | 7,450.00 | 7,275.00 | 7,300.00 | 7,187.07 | 0.34% | 1,578,400 |
| Sep 2, 2025 | 7,150.00 | 7,400.00 | 7,150.00 | 7,275.00 | 7,162.46 | 1.75% | 1,419,800 |
| Sep 1, 2025 | 7,075.00 | 7,200.00 | 6,975.00 | 7,150.00 | 7,039.39 | -2.05% | 2,804,600 |
| Aug 29, 2025 | 7,425.00 | 7,425.00 | 7,050.00 | 7,300.00 | 7,187.07 | -1.68% | 2,424,900 |
| Aug 28, 2025 | 7,225.00 | 7,450.00 | 7,225.00 | 7,425.00 | 7,310.14 | 3.13% | 2,097,600 |
| Aug 27, 2025 | 7,250.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,088.62 | -0.35% | 1,461,800 |
| Aug 26, 2025 | 7,500.00 | 7,500.00 | 7,175.00 | 7,225.00 | 7,113.23 | -3.34% | 2,355,100 |
| Aug 25, 2025 | 7,475.00 | 7,575.00 | 7,475.00 | 7,475.00 | 7,359.36 | 0.34% | 1,623,300 |
| Aug 22, 2025 | 7,300.00 | 7,575.00 | 7,300.00 | 7,450.00 | 7,334.75 | 1.36% | 1,870,000 |
| Aug 21, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,236.30 | -0.68% | 1,643,800 |
| Aug 20, 2025 | 7,400.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,285.52 | - | 3,897,900 |
| Aug 19, 2025 | 7,025.00 | 7,400.00 | 6,950.00 | 7,400.00 | 7,285.52 | 5.71% | 4,314,100 |
| Aug 15, 2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,000.00 | 6,891.71 | -1.75% | 1,121,800 |
| Aug 14, 2025 | 7,175.00 | 7,250.00 | 7,025.00 | 7,125.00 | 7,014.78 | -0.35% | 1,906,700 |
| Aug 13, 2025 | 7,050.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,039.39 | 1.42% | 1,831,400 |
| Aug 12, 2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 6,940.94 | -1.74% | 1,396,100 |
| Aug 11, 2025 | 6,950.00 | 7,200.00 | 6,900.00 | 7,175.00 | 7,064.00 | 3.61% | 3,112,200 |
| Aug 8, 2025 | 6,925.00 | 6,950.00 | 6,800.00 | 6,925.00 | 6,817.87 | 1.47% | 955,900 |
| Aug 7, 2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,719.42 | -0.36% | 722,900 |
| Aug 6, 2025 | 6,900.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,744.03 | -0.72% | 1,885,700 |
| Aug 5, 2025 | 6,775.00 | 7,025.00 | 6,750.00 | 6,900.00 | 6,793.26 | 2.22% | 1,837,100 |