PT Agro Yasa Lestari Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 250.00
+14.00 (5.93%)
Oct 23, 2025, 4:14 PM WIB
PT Agro Yasa Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 254.00 | 276.00 | 238.00 | 250.00 | 250.00 | 5.93% | 50,049,200 |
| Oct 22, 2025 | 176.00 | 236.00 | 175.00 | 236.00 | 236.00 | 34.86% | 75,275,900 |
| Oct 21, 2025 | 182.00 | 196.00 | 173.00 | 175.00 | 175.00 | -5.41% | 16,238,800 |
| Oct 20, 2025 | 188.00 | 188.00 | 172.00 | 185.00 | 185.00 | -1.60% | 15,437,800 |
| Oct 17, 2025 | 187.00 | 191.00 | 162.00 | 188.00 | 188.00 | 0.53% | 13,936,200 |
| Oct 16, 2025 | 178.00 | 197.00 | 176.00 | 187.00 | 187.00 | -9.22% | 38,186,600 |
| Oct 15, 2025 | 242.00 | 242.00 | 206.00 | 206.00 | 206.00 | -14.88% | 23,942,800 |
| Oct 14, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Oct 13, 2025 | 262.00 | 274.00 | 204.00 | 242.00 | 242.00 | 10.00% | 125,932,800 |
| Oct 10, 2025 | 186.00 | 220.00 | 181.00 | 220.00 | 220.00 | 34.97% | 65,729,900 |
| Oct 9, 2025 | 145.00 | 163.00 | 131.00 | 163.00 | 163.00 | 14.79% | 38,331,400 |
| Oct 8, 2025 | 129.00 | 144.00 | 128.00 | 142.00 | 142.00 | 14.52% | 46,558,700 |
| Oct 7, 2025 | 115.00 | 126.00 | 114.00 | 124.00 | 124.00 | 7.83% | 14,181,300 |
| Oct 6, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 2,906,600 |
| Oct 3, 2025 | 120.00 | 120.00 | 113.00 | 115.00 | 115.00 | - | 3,408,300 |
| Oct 2, 2025 | 118.00 | 120.00 | 114.00 | 115.00 | 115.00 | -0.86% | 9,430,600 |
| Oct 1, 2025 | 116.00 | 120.00 | 110.00 | 116.00 | 116.00 | 1.75% | 21,960,700 |
| Sep 30, 2025 | 109.00 | 116.00 | 107.00 | 114.00 | 114.00 | 4.59% | 9,311,300 |
| Sep 29, 2025 | 109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,319,300 |
| Sep 26, 2025 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 3,261,900 |
| Sep 25, 2025 | 113.00 | 114.00 | 109.00 | 109.00 | 109.00 | -3.54% | 3,325,700 |
| Sep 24, 2025 | 114.00 | 115.00 | 109.00 | 113.00 | 113.00 | -0.88% | 5,252,200 |
| Sep 23, 2025 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 7,918,600 |
| Sep 22, 2025 | 116.00 | 120.00 | 114.00 | 114.00 | 114.00 | -0.87% | 7,918,600 |
| Sep 19, 2025 | 115.00 | 119.00 | 112.00 | 115.00 | 115.00 | - | 8,284,100 |
| Sep 18, 2025 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -4.17% | 18,057,100 |
| Sep 17, 2025 | 111.00 | 120.00 | 109.00 | 120.00 | 120.00 | 8.11% | 34,001,500 |
| Sep 16, 2025 | 112.00 | 129.00 | 109.00 | 111.00 | 111.00 | - | 74,693,800 |
| Sep 15, 2025 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 4.72% | 15,748,400 |
| Sep 12, 2025 | 103.00 | 111.00 | 102.00 | 106.00 | 106.00 | 3.92% | 13,600,900 |
| Sep 11, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 608,500 |
| Sep 10, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 446,900 |
| Sep 9, 2025 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | -3.85% | 5,115,500 |
| Sep 8, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 2,712,100 |
| Sep 4, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 1,597,500 |
| Sep 3, 2025 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 1,687,300 |
| Sep 2, 2025 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 1.96% | 1,886,500 |
| Sep 1, 2025 | 100.00 | 103.00 | 97.00 | 102.00 | 102.00 | -0.97% | 3,098,700 |
| Aug 29, 2025 | 109.00 | 109.00 | 100.00 | 103.00 | 103.00 | -4.63% | 6,180,300 |
| Aug 28, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 1,658,600 |
| Aug 27, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | -1.82% | 4,924,300 |
| Aug 26, 2025 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | 0.92% | 4,691,300 |
| Aug 25, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 3,537,200 |
| Aug 22, 2025 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 2.83% | 13,891,500 |
| Aug 21, 2025 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 2,634,100 |
| Aug 20, 2025 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 1.89% | 18,386,300 |
| Aug 19, 2025 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1.92% | 4,148,200 |
| Aug 15, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -0.95% | 3,257,100 |
| Aug 14, 2025 | 104.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 5,278,200 |
| Aug 13, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 3,236,400 |