PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia · Delayed Price · Currency is IDR 8,450.00
-150.00 (-1.74%)
Sep 14, 2026, 4:03 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8,600.00 | 8,625.00 | 8,400.00 | 8,450.00 | 8,450.00 | -1.74% | 1,088,100 |
| Sep 11, 2026 | 8,425.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2.08% | 2,300,800 |
| Sep 10, 2026 | 8,600.00 | 8,700.00 | 8,425.00 | 8,425.00 | 8,425.00 | -2.03% | 2,086,800 |
| Sep 9, 2026 | 8,500.00 | 8,675.00 | 8,475.00 | 8,600.00 | 8,600.00 | 0.88% | 1,609,900 |
| Sep 8, 2026 | 8,375.00 | 8,525.00 | 8,325.00 | 8,525.00 | 8,525.00 | 1.79% | 855,900 |
| Sep 7, 2026 | 8,525.00 | 8,525.00 | 8,325.00 | 8,375.00 | 8,375.00 | -2.05% | 1,101,800 |
| Sep 4, 2026 | 8,575.00 | 8,700.00 | 8,375.00 | 8,550.00 | 8,550.00 | -0.29% | 2,426,300 |
| Sep 3, 2026 | 8,400.00 | 8,600.00 | 8,275.00 | 8,575.00 | 8,575.00 | 2.39% | 3,449,500 |
| Sep 2, 2026 | 8,400.00 | 8,450.00 | 8,300.00 | 8,375.00 | 8,375.00 | -0.30% | 1,802,300 |
| Sep 1, 2026 | 8,050.00 | 8,425.00 | 8,050.00 | 8,400.00 | 8,400.00 | 4.35% | 2,664,400 |
| Aug 31, 2026 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.94% | 1,788,500 |
| Aug 28, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,975.00 | -0.31% | 546,500 |
| Aug 27, 2026 | 7,725.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 2.24% | 781,600 |
| Aug 26, 2026 | 7,950.00 | 8,000.00 | 7,825.00 | 7,825.00 | 7,825.00 | -2.19% | 1,347,600 |
| Aug 24, 2026 | 7,900.00 | 8,075.00 | 7,825.00 | 8,000.00 | 8,000.00 | 1.27% | 3,744,900 |
| Aug 21, 2026 | 8,000.00 | 8,025.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 1,169,100 |
| Aug 20, 2026 | 7,750.00 | 8,025.00 | 7,750.00 | 8,000.00 | 8,000.00 | 3.23% | 2,770,700 |
| Aug 19, 2026 | 7,700.00 | 7,800.00 | 7,550.00 | 7,750.00 | 7,750.00 | 0.65% | 1,417,600 |
| Aug 18, 2026 | 7,475.00 | 7,700.00 | 7,375.00 | 7,700.00 | 7,700.00 | 3.01% | 1,546,900 |
| Aug 14, 2026 | 7,175.00 | 7,475.00 | 7,150.00 | 7,475.00 | 7,475.00 | 4.18% | 1,450,900 |
| Aug 13, 2026 | 7,200.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,175.00 | - | 1,245,200 |
| Aug 12, 2026 | 7,200.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,175.00 | -0.35% | 910,500 |
| Aug 11, 2026 | 7,200.00 | 7,225.00 | 7,075.00 | 7,200.00 | 7,200.00 | - | 2,507,600 |
| Aug 10, 2026 | 7,350.00 | 7,375.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.71% | 1,422,900 |
| Aug 7, 2026 | 7,150.00 | 7,325.00 | 7,150.00 | 7,325.00 | 7,325.00 | 2.45% | 948,300 |
| Aug 6, 2026 | 7,100.00 | 7,225.00 | 7,050.00 | 7,150.00 | 7,150.00 | 0.70% | 1,176,400 |
| Aug 5, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 911,100 |
| Aug 4, 2026 | 7,075.00 | 7,250.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.13% | 1,472,600 |
| Aug 3, 2026 | 6,900.00 | 7,175.00 | 6,825.00 | 7,050.00 | 7,050.00 | 2.55% | 2,232,900 |
| Jul 31, 2026 | 6,875.00 | 6,975.00 | 6,775.00 | 6,875.00 | 6,875.00 | - | 1,345,200 |
| Jul 30, 2026 | 6,675.00 | 6,925.00 | 6,675.00 | 6,875.00 | 6,875.00 | 5.77% | 2,126,800 |
| Jul 29, 2026 | 6,575.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.76% | 1,021,800 |
| Jul 28, 2026 | 6,500.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,550.00 | -0.38% | 466,500 |
| Jul 27, 2026 | 6,500.00 | 6,575.00 | 6,425.00 | 6,575.00 | 6,575.00 | 0.77% | 1,176,800 |
| Jul 24, 2026 | 6,650.00 | 6,675.00 | 6,475.00 | 6,525.00 | 6,525.00 | -1.88% | 1,072,300 |
| Jul 23, 2026 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 6,650.00 | 2.70% | 2,312,800 |
| Jul 22, 2026 | 6,575.00 | 6,575.00 | 6,400.00 | 6,475.00 | 6,475.00 | -0.38% | 732,300 |
| Jul 21, 2026 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.38% | 931,400 |
| Jul 20, 2026 | 6,450.00 | 6,550.00 | 6,450.00 | 6,525.00 | 6,525.00 | 1.16% | 835,400 |
| Jul 17, 2026 | 6,425.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,450.00 | 0.39% | 700,600 |
| Jul 16, 2026 | 6,300.00 | 6,425.00 | 6,300.00 | 6,425.00 | 6,425.00 | 1.98% | 414,900 |
| Jul 15, 2026 | 6,350.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,300.00 | - | 468,100 |
| Jul 14, 2026 | 6,350.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 694,200 |
| Jul 13, 2026 | 6,325.00 | 6,375.00 | 6,275.00 | 6,300.00 | 6,300.00 | - | 698,400 |
| 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 |