PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 6,300.00
+100.00 (1.61%)
Jul 10, 2026, 4:10 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6,225.00 | 6,450.00 | 6,225.00 | 6,300.00 | 6,300.00 | 1.61% | 1,779,300 |
| Jul 9, 2026 | 6,150.00 | 6,200.00 | 6,025.00 | 6,200.00 | 6,200.00 | 0.81% | 2,261,800 |
| Jul 8, 2026 | 6,100.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,150.00 | 1.23% | 1,169,200 |
| Jul 7, 2026 | 6,075.00 | 6,175.00 | 6,050.00 | 6,075.00 | 6,075.00 | 0.83% | 653,300 |
| Jul 6, 2026 | 6,050.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,025.00 | - | 574,700 |
| Jul 3, 2026 | 5,975.00 | 6,075.00 | 5,975.00 | 6,025.00 | 6,025.00 | 0.84% | 716,500 |
| Jul 2, 2026 | 5,975.00 | 6,100.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 906,200 |
| Jul 1, 2026 | 6,000.00 | 6,025.00 | 5,925.00 | 5,975.00 | 5,975.00 | 0.42% | 770,600 |
| Jun 30, 2026 | 5,975.00 | 6,050.00 | 5,875.00 | 5,950.00 | 5,950.00 | -0.42% | 1,673,000 |
| Jun 29, 2026 | 5,875.00 | 6,100.00 | 5,875.00 | 5,975.00 | 5,975.00 | 1.70% | 1,343,900 |
| Jun 26, 2026 | 6,100.00 | 6,100.00 | 5,850.00 | 5,875.00 | 5,875.00 | -2.89% | 3,325,500 |
| Jun 25, 2026 | 6,075.00 | 6,150.00 | 6,025.00 | 6,050.00 | 6,050.00 | -0.82% | 1,238,200 |
| Jun 24, 2026 | 6,150.00 | 6,200.00 | 6,025.00 | 6,100.00 | 6,100.00 | -0.81% | 2,037,100 |
| Jun 23, 2026 | 6,125.00 | 6,200.00 | 6,075.00 | 6,150.00 | 6,150.00 | 0.41% | 1,862,300 |
| Jun 22, 2026 | 6,350.00 | 6,350.00 | 6,075.00 | 6,125.00 | 6,125.00 | -0.81% | 1,328,700 |
| Jun 19, 2026 | 6,200.00 | 6,250.00 | 6,125.00 | 6,175.00 | 6,175.00 | -0.40% | 980,900 |
| Jun 18, 2026 | 6,275.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 1,593,400 |
| Jun 17, 2026 | 6,225.00 | 6,325.00 | 6,125.00 | 6,200.00 | 6,200.00 | 1.64% | 2,862,700 |
| Jun 15, 2026 | 6,200.00 | 6,300.00 | 6,075.00 | 6,100.00 | 6,100.00 | -1.21% | 6,781,800 |
| Jun 12, 2026 | 6,075.00 | 6,325.00 | 6,025.00 | 6,175.00 | 6,175.00 | 2.07% | 3,068,700 |
| Jun 11, 2026 | 6,200.00 | 6,325.00 | 6,025.00 | 6,050.00 | 6,050.00 | -2.02% | 2,356,900 |
| Jun 10, 2026 | 6,025.00 | 6,325.00 | 5,975.00 | 6,175.00 | 6,175.00 | 2.49% | 2,328,700 |
| Jun 9, 2026 | 5,900.00 | 6,100.00 | 5,825.00 | 6,025.00 | 6,025.00 | 2.12% | 3,009,900 |
| Jun 8, 2026 | 6,300.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -7.45% | 3,047,000 |
| Jun 5, 2026 | 6,475.00 | 6,525.00 | 6,300.00 | 6,375.00 | 6,375.00 | 1.59% | 4,265,100 |
| Jun 4, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,275.00 | 6,275.00 | -5.64% | 3,518,500 |
| Jun 3, 2026 | 6,800.00 | 6,825.00 | 6,525.00 | 6,650.00 | 6,650.00 | -2.56% | 4,212,500 |
| Jun 2, 2026 | 6,550.00 | 6,875.00 | 6,475.00 | 6,825.00 | 6,825.00 | 5.41% | 3,597,200 |
| 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 |