PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 6,475.00
-100.00 (-1.52%)
May 29, 2026, 4:14 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,650.00 | 6,850.00 | 6,475.00 | 6,475.00 | 6,475.00 | -1.52% | 15,509,100 |
| May 26, 2026 | 6,525.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,575.00 | 0.77% | 2,759,900 |
| May 25, 2026 | 6,600.00 | 6,650.00 | 6,400.00 | 6,525.00 | 6,525.00 | -1.14% | 1,640,000 |
| May 22, 2026 | 6,500.00 | 6,675.00 | 6,275.00 | 6,600.00 | 6,600.00 | 1.15% | 4,181,500 |
| May 21, 2026 | 6,750.00 | 6,775.00 | 6,400.00 | 6,525.00 | 6,525.00 | -3.33% | 4,531,700 |
| May 20, 2026 | 6,750.00 | 7,375.00 | 6,400.00 | 6,750.00 | 6,750.00 | - | 9,157,400 |
| May 19, 2026 | 7,200.00 | 7,300.00 | 6,750.00 | 6,750.00 | 6,750.00 | -6.25% | 3,773,900 |
| May 18, 2026 | 7,575.00 | 7,575.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 3,160,800 |
| May 13, 2026 | 7,750.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.88% | 3,317,900 |
| May 12, 2026 | 8,200.00 | 8,200.00 | 7,950.00 | 8,075.00 | 8,075.00 | -1.52% | 1,156,000 |
| May 11, 2026 | 8,050.00 | 8,250.00 | 8,025.00 | 8,200.00 | 8,200.00 | 1.86% | 1,304,700 |
| May 8, 2026 | 8,350.00 | 8,375.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.59% | 2,613,200 |
| May 7, 2026 | 8,450.00 | 8,500.00 | 8,300.00 | 8,350.00 | 8,350.00 | -1.47% | 1,806,300 |
| May 6, 2026 | 8,275.00 | 8,475.00 | 8,275.00 | 8,475.00 | 8,475.00 | 3.35% | 2,526,000 |
| May 5, 2026 | 8,325.00 | 8,375.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.91% | 1,320,800 |
| May 4, 2026 | 8,100.00 | 8,375.00 | 8,000.00 | 8,275.00 | 8,275.00 | 2.16% | 2,536,700 |
| Apr 30, 2026 | 8,075.00 | 8,150.00 | 7,925.00 | 8,100.00 | 8,100.00 | 0.62% | 2,157,900 |
| Apr 29, 2026 | 8,125.00 | 8,150.00 | 7,925.00 | 8,050.00 | 8,050.00 | -0.31% | 2,156,700 |
| Apr 28, 2026 | 8,350.00 | 8,375.00 | 8,025.00 | 8,075.00 | 8,075.00 | -3.29% | 1,920,200 |
| Apr 27, 2026 | 8,075.00 | 8,375.00 | 7,850.00 | 8,350.00 | 8,350.00 | 3.09% | 5,366,400 |
| Apr 24, 2026 | 8,175.00 | 8,175.00 | 7,975.00 | 8,100.00 | 8,100.00 | 1.66% | 3,124,800 |
| Apr 23, 2026 | 8,300.00 | 8,425.00 | 8,275.00 | 8,300.00 | 7,968.00 | - | 3,099,500 |
| Apr 22, 2026 | 8,400.00 | 8,475.00 | 8,275.00 | 8,300.00 | 7,968.00 | -1.19% | 2,467,300 |
| Apr 21, 2026 | 8,425.00 | 8,450.00 | 8,300.00 | 8,400.00 | 8,064.00 | - | 1,100,700 |
| Apr 20, 2026 | 8,350.00 | 8,500.00 | 8,325.00 | 8,400.00 | 8,064.00 | 0.60% | 2,218,500 |
| Apr 17, 2026 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,016.00 | 2.45% | 2,240,000 |
| Apr 16, 2026 | 8,125.00 | 8,150.00 | 8,050.00 | 8,150.00 | 7,824.00 | 0.93% | 1,129,600 |
| Apr 15, 2026 | 8,075.00 | 8,250.00 | 8,075.00 | 8,075.00 | 7,752.00 | - | 2,582,900 |
| Apr 14, 2026 | 7,975.00 | 8,200.00 | 7,950.00 | 8,075.00 | 7,752.00 | 1.57% | 3,707,100 |
| Apr 13, 2026 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 7,632.00 | 1.60% | 2,621,000 |
| Apr 10, 2026 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 7,512.00 | 0.32% | 545,200 |
| Apr 9, 2026 | 7,800.00 | 7,875.00 | 7,725.00 | 7,800.00 | 7,488.00 | - | 1,334,400 |
| Apr 8, 2026 | 7,675.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,488.00 | 0.97% | 1,107,500 |
| Apr 7, 2026 | 7,875.00 | 7,875.00 | 7,700.00 | 7,725.00 | 7,416.00 | -1.28% | 764,100 |
| Apr 6, 2026 | 7,775.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,512.00 | 0.64% | 1,108,500 |
| Apr 2, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,775.00 | 7,464.00 | 1.30% | 978,100 |
| Apr 1, 2026 | 7,600.00 | 7,700.00 | 7,550.00 | 7,675.00 | 7,368.00 | 1.66% | 1,476,300 |
| Mar 31, 2026 | 7,575.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,248.00 | - | 1,595,500 |
| Mar 30, 2026 | 7,400.00 | 7,550.00 | 7,350.00 | 7,550.00 | 7,248.00 | 2.03% | 1,044,200 |
| Mar 27, 2026 | 7,350.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,104.00 | 0.68% | 245,800 |
| Mar 26, 2026 | 7,425.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,056.00 | - | 456,700 |
| Mar 25, 2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,350.00 | 7,056.00 | 2.08% | 513,000 |
| Mar 17, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,912.00 | -0.35% | 1,047,100 |
| Mar 16, 2026 | 7,250.00 | 7,400.00 | 7,125.00 | 7,225.00 | 6,936.00 | -0.34% | 322,000 |
| Mar 13, 2026 | 7,250.00 | 7,425.00 | 7,225.00 | 7,250.00 | 6,960.00 | - | 416,500 |
| Mar 12, 2026 | 7,300.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,960.00 | -0.34% | 534,900 |
| Mar 11, 2026 | 7,300.00 | 7,400.00 | 7,275.00 | 7,275.00 | 6,984.00 | - | 455,700 |
| Mar 10, 2026 | 7,325.00 | 7,475.00 | 7,275.00 | 7,275.00 | 6,984.00 | -0.34% | 434,900 |
| Mar 9, 2026 | 7,400.00 | 7,450.00 | 7,150.00 | 7,300.00 | 7,008.00 | -0.68% | 995,300 |
| Mar 6, 2026 | 7,325.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,056.00 | 0.34% | 529,900 |