PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 9,800.00
+300.00 (3.16%)
Oct 27, 2026, 4:00 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9,500.00 | 9,850.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 11,213,100 |
| Oct 26, 2026 | 9,625.00 | 9,800.00 | 9,350.00 | 9,500.00 | 9,500.00 | -1.30% | 5,018,600 |
| Oct 23, 2026 | 9,150.00 | 9,800.00 | 9,150.00 | 9,625.00 | 9,625.00 | 5.19% | 8,207,400 |
| Oct 22, 2026 | 8,800.00 | 9,300.00 | 8,650.00 | 9,150.00 | 9,150.00 | 3.98% | 10,466,200 |
| Oct 21, 2026 | 8,275.00 | 8,800.00 | 8,250.00 | 8,800.00 | 8,800.00 | 6.34% | 5,156,100 |
| Oct 20, 2026 | 7,800.00 | 8,275.00 | 7,800.00 | 8,275.00 | 8,275.00 | 6.09% | 5,180,000 |
| Oct 19, 2026 | 7,575.00 | 8,100.00 | 7,450.00 | 7,800.00 | 7,800.00 | -0.32% | 7,469,000 |
| Oct 16, 2026 | 8,075.00 | 8,075.00 | 7,375.00 | 7,825.00 | 7,825.00 | -9.54% | 6,257,800 |
| Oct 15, 2026 | 8,650.00 | 8,675.00 | 8,450.00 | 8,650.00 | 8,650.00 | - | 1,984,500 |
| Oct 14, 2026 | 8,275.00 | 8,650.00 | 8,250.00 | 8,650.00 | 8,650.00 | 5.49% | 3,094,700 |
| Oct 13, 2026 | 8,250.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.61% | 2,443,900 |
| Oct 12, 2026 | 8,450.00 | 8,550.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.79% | 1,591,600 |
| Oct 9, 2026 | 8,250.00 | 8,425.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.54% | 1,885,500 |
| Oct 8, 2026 | 8,525.00 | 8,550.00 | 8,300.00 | 8,425.00 | 8,192.00 | -1.75% | 2,896,800 |
| Oct 7, 2026 | 8,525.00 | 8,575.00 | 8,450.00 | 8,575.00 | 8,337.85 | 0.59% | 1,373,300 |
| Oct 6, 2026 | 8,400.00 | 8,525.00 | 8,275.00 | 8,525.00 | 8,289.23 | 1.49% | 2,038,700 |
| Oct 5, 2026 | 8,250.00 | 8,400.00 | 8,125.00 | 8,400.00 | 8,167.69 | 1.82% | 2,270,200 |
| Oct 2, 2026 | 7,925.00 | 8,325.00 | 7,875.00 | 8,250.00 | 8,021.84 | 4.43% | 2,493,500 |
| Oct 1, 2026 | 8,025.00 | 8,100.00 | 7,775.00 | 7,900.00 | 7,681.52 | -1.25% | 3,165,600 |
| Sep 30, 2026 | 7,800.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,778.75 | 2.56% | 2,211,800 |
| Sep 29, 2026 | 7,825.00 | 7,850.00 | 7,675.00 | 7,800.00 | 7,584.28 | -0.32% | 3,202,100 |
| Sep 28, 2026 | 7,850.00 | 7,875.00 | 7,775.00 | 7,825.00 | 7,608.59 | -0.32% | 1,128,000 |
| Sep 25, 2026 | 7,775.00 | 7,950.00 | 7,775.00 | 7,850.00 | 7,632.90 | 0.96% | 674,600 |
| Sep 24, 2026 | 7,875.00 | 7,925.00 | 7,700.00 | 7,775.00 | 7,559.98 | -0.96% | 3,312,000 |
| Sep 23, 2026 | 7,850.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,632.90 | - | 2,770,800 |
| Sep 22, 2026 | 8,350.00 | 8,450.00 | 7,825.00 | 7,850.00 | 7,632.90 | -5.99% | 8,097,300 |
| Sep 21, 2026 | 8,550.00 | 8,650.00 | 8,275.00 | 8,350.00 | 8,119.07 | -2.91% | 2,111,500 |
| Sep 18, 2026 | 8,650.00 | 8,775.00 | 8,400.00 | 8,600.00 | 8,362.16 | -0.86% | 2,999,800 |
| Sep 17, 2026 | 8,625.00 | 8,700.00 | 8,575.00 | 8,675.00 | 8,435.09 | 0.58% | 1,857,900 |
| Sep 16, 2026 | 8,475.00 | 8,625.00 | 8,450.00 | 8,625.00 | 8,386.47 | 1.77% | 2,577,900 |
| Sep 15, 2026 | 8,500.00 | 8,525.00 | 8,400.00 | 8,475.00 | 8,240.62 | 0.30% | 561,200 |
| Sep 14, 2026 | 8,600.00 | 8,625.00 | 8,400.00 | 8,450.00 | 8,216.31 | -1.74% | 1,088,100 |
| Sep 11, 2026 | 8,425.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,362.16 | 2.08% | 2,300,800 |
| Sep 10, 2026 | 8,600.00 | 8,700.00 | 8,425.00 | 8,425.00 | 8,192.00 | -2.03% | 2,086,800 |
| Sep 9, 2026 | 8,500.00 | 8,675.00 | 8,475.00 | 8,600.00 | 8,362.16 | 0.88% | 1,609,900 |
| Sep 8, 2026 | 8,375.00 | 8,525.00 | 8,325.00 | 8,525.00 | 8,289.23 | 1.79% | 855,900 |
| Sep 7, 2026 | 8,525.00 | 8,525.00 | 8,325.00 | 8,375.00 | 8,143.38 | -2.05% | 1,101,800 |
| Sep 4, 2026 | 8,575.00 | 8,700.00 | 8,375.00 | 8,550.00 | 8,313.54 | -0.29% | 2,426,800 |
| Sep 3, 2026 | 8,400.00 | 8,600.00 | 8,275.00 | 8,575.00 | 8,337.85 | 2.39% | 3,449,500 |
| Sep 2, 2026 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,143.38 | -0.30% | 1,802,300 |
| Sep 1, 2026 | 8,050.00 | 8,425.00 | 8,050.00 | 8,400.00 | 8,167.69 | 4.35% | 2,664,400 |
| Aug 31, 2026 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,827.37 | 0.94% | 1,788,500 |
| Aug 28, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,754.45 | -0.31% | 546,500 |
| Aug 27, 2026 | 7,725.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,778.75 | 2.24% | 781,600 |
| Aug 26, 2026 | 7,950.00 | 8,000.00 | 7,825.00 | 7,825.00 | 7,608.59 | -2.19% | 1,347,600 |
| Aug 24, 2026 | 7,900.00 | 8,075.00 | 7,825.00 | 8,000.00 | 7,778.75 | 1.27% | 3,744,900 |
| Aug 21, 2026 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 7,681.52 | -1.25% | 1,169,100 |
| Aug 20, 2026 | 7,750.00 | 8,025.00 | 7,750.00 | 8,000.00 | 7,778.75 | 3.23% | 2,770,700 |
| Aug 19, 2026 | 7,700.00 | 7,800.00 | 7,550.00 | 7,750.00 | 7,535.67 | 0.65% | 1,417,600 |
| Aug 18, 2026 | 7,475.00 | 7,700.00 | 7,375.00 | 7,700.00 | 7,487.05 | 3.01% | 1,546,900 |