PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 7,850.00
+75.00 (0.96%)
Sep 23, 2025, 9:50 AM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7,850.00 | 7,875.00 | 7,700.00 | 7,775.00 | 7,775.00 | -0.96% | 1,091,000 |
| Sep 19, 2025 | 7,925.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,850.00 | -1.88% | 1,739,100 |
| Sep 18, 2025 | 7,900.00 | 8,100.00 | 7,825.00 | 8,000.00 | 8,000.00 | 1.27% | 3,493,100 |
| Sep 17, 2025 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.94% | 2,320,900 |
| Sep 16, 2025 | 9,000.00 | 9,000.00 | 7,675.00 | 7,750.00 | 7,750.00 | 3.33% | 8,618,400 |
| Sep 15, 2025 | 7,350.00 | 7,550.00 | 7,350.00 | 7,500.00 | 7,500.00 | 2.04% | 1,822,100 |
| Sep 12, 2025 | 7,375.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,350.00 | 0.68% | 836,300 |
| Sep 11, 2025 | 7,275.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.34% | 730,100 |
| Sep 10, 2025 | 7,425.00 | 7,475.00 | 7,250.00 | 7,275.00 | 7,275.00 | -2.02% | 1,470,600 |
| Sep 9, 2025 | 7,275.00 | 7,425.00 | 7,175.00 | 7,425.00 | 7,425.00 | 1.71% | 2,365,700 |
| Sep 8, 2025 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 7,300.00 | -0.68% | 1,349,700 |
| Sep 4, 2025 | 7,375.00 | 7,400.00 | 7,275.00 | 7,350.00 | 7,350.00 | 0.68% | 890,700 |
| Sep 3, 2025 | 7,375.00 | 7,450.00 | 7,275.00 | 7,300.00 | 7,300.00 | 0.34% | 1,578,400 |
| Sep 2, 2025 | 7,150.00 | 7,400.00 | 7,150.00 | 7,275.00 | 7,275.00 | 1.75% | 1,419,800 |
| Sep 1, 2025 | 7,075.00 | 7,200.00 | 6,975.00 | 7,150.00 | 7,150.00 | -2.05% | 2,804,600 |
| Aug 29, 2025 | 7,425.00 | 7,425.00 | 7,050.00 | 7,300.00 | 7,300.00 | -1.68% | 2,424,900 |
| Aug 28, 2025 | 7,225.00 | 7,450.00 | 7,225.00 | 7,425.00 | 7,425.00 | 3.13% | 2,097,600 |
| 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 |