PT Agro Yasa Lestari Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 101.00
+1.00 (1.00%)
Sep 10, 2025, 3:47 PM WIB
PT Agro Yasa Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 4,852,600 |
| Aug 11, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 5,149,600 |
| Aug 8, 2025 | 108.00 | 114.00 | 100.00 | 102.00 | 102.00 | -0.97% | 35,196,800 |
| Aug 7, 2025 | 101.00 | 107.00 | 100.00 | 103.00 | 103.00 | 1.98% | 7,597,700 |
| Aug 6, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,403,200 |
| Aug 5, 2025 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 2,934,400 |
| Aug 4, 2025 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -1.90% | 4,303,900 |
| Aug 1, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 2,496,100 |
| Jul 31, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 3,214,900 |
| Jul 30, 2025 | 106.00 | 114.00 | 105.00 | 108.00 | 108.00 | 0.93% | 17,702,100 |
| Jul 29, 2025 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 1.90% | 5,256,100 |
| Jul 28, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 2,586,300 |
| Jul 25, 2025 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 4,646,100 |
| Jul 24, 2025 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 7,049,800 |
| Jul 23, 2025 | 112.00 | 115.00 | 106.00 | 107.00 | 107.00 | -7.76% | 28,118,900 |
| Jul 22, 2025 | 104.00 | 117.00 | 103.00 | 116.00 | 116.00 | 12.62% | 50,682,700 |
| Jul 21, 2025 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 3,704,200 |
| Jul 18, 2025 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | 0.99% | 5,871,900 |
| Jul 17, 2025 | 102.00 | 105.00 | 99.00 | 101.00 | 101.00 | -3.81% | 8,237,500 |
| Jul 16, 2025 | 97.00 | 107.00 | 96.00 | 105.00 | 105.00 | 8.25% | 20,780,700 |
| Jul 15, 2025 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | -2.02% | 2,492,900 |
| Jul 14, 2025 | 101.00 | 102.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,312,600 |
| Jul 11, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,213,800 |
| Jul 10, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 2,012,300 |
| Jul 9, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 2,279,300 |
| Jul 8, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 2,365,200 |
| Jul 7, 2025 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 2,947,700 |
| Jul 4, 2025 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 2,049,100 |
| Jul 3, 2025 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,560,300 |
| Jul 2, 2025 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | -1.90% | 5,916,700 |
| Jul 1, 2025 | 105.00 | 113.00 | 100.00 | 105.00 | 105.00 | 1.94% | 13,741,500 |