PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 8,350.00
+200.00 (2.45%)
Apr 17, 2026, 4:10 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,350.00 | 2.45% | 2,240,000 |
| Apr 16, 2026 | 8,125.00 | 8,150.00 | 8,050.00 | 8,150.00 | 8,150.00 | 0.93% | 1,129,600 |
| Apr 15, 2026 | 8,075.00 | 8,250.00 | 8,075.00 | 8,075.00 | 8,075.00 | - | 2,582,900 |
| Apr 14, 2026 | 7,975.00 | 8,200.00 | 7,950.00 | 8,075.00 | 8,075.00 | 1.57% | 3,707,100 |
| Apr 13, 2026 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 7,950.00 | 1.60% | 2,621,000 |
| Apr 10, 2026 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 7,825.00 | 0.32% | 545,200 |
| Apr 9, 2026 | 7,800.00 | 7,875.00 | 7,725.00 | 7,800.00 | 7,800.00 | - | 1,334,400 |
| Apr 8, 2026 | 7,675.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,800.00 | 0.97% | 1,107,500 |
| Apr 7, 2026 | 7,875.00 | 7,875.00 | 7,700.00 | 7,725.00 | 7,725.00 | -1.28% | 764,100 |
| Apr 6, 2026 | 7,775.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,825.00 | 0.64% | 1,108,500 |
| Apr 2, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,775.00 | 7,775.00 | 1.30% | 978,100 |
| Apr 1, 2026 | 7,600.00 | 7,700.00 | 7,550.00 | 7,675.00 | 7,675.00 | 1.66% | 1,476,300 |
| Mar 31, 2026 | 7,575.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,550.00 | - | 1,595,500 |
| Mar 30, 2026 | 7,400.00 | 7,550.00 | 7,350.00 | 7,550.00 | 7,550.00 | 2.03% | 1,044,200 |
| Mar 27, 2026 | 7,350.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,400.00 | 0.68% | 245,800 |
| Mar 26, 2026 | 7,425.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | - | 456,700 |
| Mar 25, 2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2.08% | 513,000 |
| Mar 17, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.35% | 1,047,100 |
| Mar 16, 2026 | 7,250.00 | 7,400.00 | 7,125.00 | 7,225.00 | 7,225.00 | -0.34% | 322,000 |
| Mar 13, 2026 | 7,250.00 | 7,425.00 | 7,225.00 | 7,250.00 | 7,250.00 | - | 416,500 |
| Mar 12, 2026 | 7,300.00 | 7,350.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.34% | 534,900 |
| Mar 11, 2026 | 7,300.00 | 7,400.00 | 7,275.00 | 7,275.00 | 7,275.00 | - | 455,700 |
| Mar 10, 2026 | 7,325.00 | 7,475.00 | 7,275.00 | 7,275.00 | 7,275.00 | -0.34% | 434,700 |
| Mar 9, 2026 | 7,400.00 | 7,450.00 | 7,150.00 | 7,300.00 | 7,300.00 | -0.68% | 995,300 |
| Mar 6, 2026 | 7,325.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.34% | 529,900 |
| Mar 5, 2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,325.00 | 7,325.00 | 2.81% | 474,600 |
| Mar 4, 2026 | 7,375.00 | 7,500.00 | 7,100.00 | 7,125.00 | 7,125.00 | -3.06% | 1,418,300 |
| Mar 3, 2026 | 7,425.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.68% | 743,700 |
| Mar 2, 2026 | 7,450.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,400.00 | -1.33% | 778,800 |
| Feb 27, 2026 | 7,450.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.67% | 749,400 |
| Feb 26, 2026 | 7,575.00 | 7,575.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.65% | 909,400 |
| Feb 25, 2026 | 7,675.00 | 7,700.00 | 7,550.00 | 7,575.00 | 7,575.00 | -1.30% | 450,000 |
| Feb 24, 2026 | 7,750.00 | 7,825.00 | 7,625.00 | 7,675.00 | 7,675.00 | -0.32% | 527,900 |
| Feb 23, 2026 | 7,775.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,700.00 | 1.65% | 960,600 |
| Feb 20, 2026 | 7,675.00 | 7,675.00 | 7,550.00 | 7,575.00 | 7,575.00 | -0.98% | 467,300 |
| Feb 19, 2026 | 7,625.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.66% | 634,900 |
| Feb 18, 2026 | 7,625.00 | 7,775.00 | 7,550.00 | 7,600.00 | 7,600.00 | 1.00% | 946,600 |
| Feb 13, 2026 | 7,550.00 | 7,575.00 | 7,450.00 | 7,525.00 | 7,525.00 | 0.33% | 400,400 |
| Feb 12, 2026 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,500.00 | -0.66% | 254,700 |
| Feb 11, 2026 | 7,575.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.33% | 474,000 |
| Feb 10, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,575.00 | 7,575.00 | 1.68% | 443,600 |
| Feb 9, 2026 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.32% | 668,700 |
| Feb 6, 2026 | 7,500.00 | 7,550.00 | 7,375.00 | 7,550.00 | 7,550.00 | 0.33% | 841,000 |
| Feb 5, 2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,525.00 | 7,525.00 | 0.33% | 546,100 |
| Feb 4, 2026 | 7,450.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,500.00 | 0.67% | 895,800 |
| Feb 3, 2026 | 7,275.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.41% | 668,100 |
| Feb 2, 2026 | 7,400.00 | 7,500.00 | 7,150.00 | 7,275.00 | 7,275.00 | -1.69% | 1,250,400 |
| Jan 30, 2026 | 7,300.00 | 7,475.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 476,700 |
| Jan 29, 2026 | 7,400.00 | 7,475.00 | 6,625.00 | 7,300.00 | 7,300.00 | -1.35% | 3,068,000 |
| Jan 28, 2026 | 7,725.00 | 7,725.00 | 7,300.00 | 7,400.00 | 7,400.00 | -4.21% | 2,977,100 |