PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 7,375.00
+50.00 (0.68%)
At close: Dec 30, 2025
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7,325.00 | 7,425.00 | 7,300.00 | 7,375.00 | 7,375.00 | 0.68% | 423,200 |
| Dec 29, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 7,325.00 | 0.34% | 455,100 |
| Dec 24, 2025 | 7,475.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.34% | 780,200 |
| Dec 23, 2025 | 7,400.00 | 7,550.00 | 7,325.00 | 7,475.00 | 7,475.00 | 1.01% | 797,000 |
| Dec 22, 2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.34% | 423,100 |
| Dec 19, 2025 | 7,425.00 | 7,425.00 | 7,350.00 | 7,375.00 | 7,375.00 | -1.01% | 390,400 |
| Dec 18, 2025 | 7,375.00 | 7,500.00 | 7,375.00 | 7,450.00 | 7,450.00 | 1.02% | 687,600 |
| Dec 17, 2025 | 7,400.00 | 7,425.00 | 7,350.00 | 7,375.00 | 7,375.00 | 0.34% | 457,100 |
| Dec 16, 2025 | 7,375.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | -2.00% | 813,500 |
| Dec 15, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 837,000 |
| Dec 12, 2025 | 7,425.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.34% | 1,194,900 |
| Dec 11, 2025 | 7,825.00 | 7,825.00 | 7,400.00 | 7,425.00 | 7,425.00 | -5.11% | 3,180,000 |
| Dec 10, 2025 | 7,875.00 | 7,925.00 | 7,750.00 | 7,825.00 | 7,825.00 | - | 800,800 |
| Dec 9, 2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,825.00 | 7,825.00 | -1.57% | 835,000 |
| Dec 8, 2025 | 7,975.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.31% | 3,838,200 |
| 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 |