Skip to main content
logo
PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
7,200.00
+150.00 (2.13%)
Aug 4, 2026, 4:14 PM WIB

PT Astra Agro Lestari Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20267,075.007,250.007,000.007,200.007,200.002.13%1,472,600
Aug 3, 20266,900.007,175.006,825.007,050.007,050.002.55%2,232,900
Jul 31, 20266,875.006,975.006,775.006,875.006,875.00-1,345,200
Jul 30, 20266,675.006,925.006,675.006,875.006,875.005.77%2,126,800
Jul 29, 20266,575.006,600.006,450.006,500.006,500.00-0.76%1,021,800
Jul 28, 20266,500.006,575.006,475.006,550.006,550.00-0.38%466,500
Jul 27, 20266,500.006,575.006,425.006,575.006,575.000.77%1,176,800
Jul 24, 20266,650.006,675.006,475.006,525.006,525.00-1.88%1,072,300
Jul 23, 20266,475.006,700.006,450.006,650.006,650.002.70%2,312,800
Jul 22, 20266,575.006,575.006,400.006,475.006,475.00-0.38%732,300
Jul 21, 20266,525.006,550.006,450.006,500.006,500.00-0.38%931,400
Jul 20, 20266,450.006,550.006,450.006,525.006,525.001.16%835,400
Jul 17, 20266,425.006,450.006,375.006,450.006,450.000.39%700,600
Jul 16, 20266,300.006,425.006,300.006,425.006,425.001.98%414,900
Jul 15, 20266,350.006,350.006,275.006,300.006,300.00-468,100
Jul 14, 20266,350.006,450.006,300.006,300.006,300.00-694,200
Jul 13, 20266,325.006,375.006,275.006,300.006,300.00-698,400
Jul 10, 20266,225.006,450.006,225.006,300.006,300.001.61%1,779,300
Jul 9, 20266,150.006,200.006,025.006,200.006,200.000.81%2,261,800
Jul 8, 20266,100.006,225.006,050.006,150.006,150.001.23%1,169,200
Jul 7, 20266,075.006,175.006,050.006,075.006,075.000.83%653,300
Jul 6, 20266,050.006,150.006,000.006,025.006,025.00-574,700
Jul 3, 20265,975.006,075.005,975.006,025.006,025.000.84%716,500
Jul 2, 20265,975.006,100.005,950.005,975.005,975.00-906,200
Jul 1, 20266,000.006,025.005,925.005,975.005,975.000.42%770,600
Jun 30, 20265,975.006,050.005,875.005,950.005,950.00-0.42%1,673,000
Jun 29, 20265,875.006,100.005,875.005,975.005,975.001.70%1,343,900
Jun 26, 20266,100.006,100.005,850.005,875.005,875.00-2.89%3,325,500
Jun 25, 20266,075.006,150.006,025.006,050.006,050.00-0.82%1,238,200
Jun 24, 20266,150.006,200.006,025.006,100.006,100.00-0.81%2,037,100
Jun 23, 20266,125.006,200.006,075.006,150.006,150.000.41%1,862,300
Jun 22, 20266,350.006,350.006,075.006,125.006,125.00-0.81%1,328,700
Jun 19, 20266,200.006,250.006,125.006,175.006,175.00-0.40%980,900
Jun 18, 20266,275.006,300.006,100.006,200.006,200.00-1,593,400
Jun 17, 20266,225.006,325.006,125.006,200.006,200.001.64%2,862,700
Jun 15, 20266,200.006,300.006,075.006,100.006,100.00-1.21%6,781,800
Jun 12, 20266,075.006,325.006,025.006,175.006,175.002.07%3,068,700
Jun 11, 20266,200.006,325.006,025.006,050.006,050.00-2.02%2,356,900
Jun 10, 20266,025.006,325.005,975.006,175.006,175.002.49%2,328,700
Jun 9, 20265,900.006,100.005,825.006,025.006,025.002.12%3,009,900
Jun 8, 20266,300.006,300.005,900.005,900.005,900.00-7.45%3,047,000
Jun 5, 20266,475.006,525.006,300.006,375.006,375.001.59%4,265,100
Jun 4, 20266,600.006,600.006,100.006,275.006,275.00-5.64%3,518,500
Jun 3, 20266,800.006,825.006,525.006,650.006,650.00-2.56%4,212,500
Jun 2, 20266,550.006,875.006,475.006,825.006,825.005.41%3,597,200
May 29, 20266,650.006,850.006,475.006,475.006,475.00-1.52%15,509,100
May 26, 20266,525.006,650.006,500.006,575.006,575.000.77%2,759,900
May 25, 20266,600.006,650.006,400.006,525.006,525.00-1.14%1,640,000
May 22, 20266,500.006,675.006,275.006,600.006,600.001.15%4,181,500
May 21, 20266,750.006,775.006,400.006,525.006,525.00-3.33%4,531,700