PT Agro Yasa Lestari Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 106.00
+1.00 (0.95%)
Aug 1, 2025, 3:49 PM WIB
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 2,113,400 |
| 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 |
| Jun 30, 2025 | 101.00 | 109.00 | 99.00 | 103.00 | 103.00 | 0.98% | 10,406,800 |
| Jun 26, 2025 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -5.56% | 5,338,200 |
| Jun 25, 2025 | 97.00 | 112.00 | 97.00 | 108.00 | 108.00 | 10.20% | 30,979,600 |
| Jun 24, 2025 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | - | 2,505,100 |
| Jun 23, 2025 | 102.00 | 102.00 | 95.00 | 98.00 | 98.00 | -5.77% | 5,360,900 |
| Jun 20, 2025 | 104.00 | 108.00 | 98.00 | 104.00 | 104.00 | -0.95% | 7,957,800 |
| Jun 19, 2025 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | -1.87% | 6,731,000 |
| Jun 18, 2025 | 107.00 | 112.00 | 106.00 | 107.00 | 107.00 | -1.83% | 9,111,400 |
| Jun 17, 2025 | 106.00 | 111.00 | 103.00 | 109.00 | 109.00 | 4.81% | 11,313,900 |
| Jun 16, 2025 | 103.00 | 106.00 | 101.00 | 104.00 | 104.00 | 0.97% | 7,995,300 |
| Jun 13, 2025 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | -3.74% | 7,648,500 |
| Jun 12, 2025 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 7,014,200 |
| Jun 11, 2025 | 110.00 | 112.00 | 105.00 | 111.00 | 111.00 | 1.83% | 19,733,900 |
| Jun 10, 2025 | 108.00 | 114.00 | 103.00 | 109.00 | 109.00 | -7.63% | 25,324,700 |
| Jun 5, 2025 | 139.00 | 141.00 | 118.00 | 118.00 | 118.00 | -14.49% | 70,875,200 |
| Jun 4, 2025 | 123.00 | 144.00 | 116.00 | 138.00 | 138.00 | 12.20% | 114,400,400 |
| Jun 3, 2025 | 150.00 | 152.00 | 118.00 | 123.00 | 123.00 | -10.87% | 84,465,400 |
| Jun 2, 2025 | 135.00 | 143.00 | 128.00 | 138.00 | 138.00 | 2.22% | 34,010,500 |
| May 28, 2025 | 161.00 | 165.00 | 121.00 | 135.00 | 135.00 | -2.88% | 208,898,100 |
| May 27, 2025 | 103.00 | 139.00 | 97.00 | 139.00 | 139.00 | 34.95% | 180,508,200 |
| May 26, 2025 | 88.00 | 116.00 | 87.00 | 103.00 | 103.00 | 10.75% | 261,020,800 |
| May 23, 2025 | 86.00 | 104.00 | 84.00 | 93.00 | 93.00 | 8.14% | 106,064,700 |
| May 22, 2025 | 86.00 | 86.00 | 82.00 | 86.00 | 86.00 | - | 3,109,500 |
| May 21, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 3,793,200 |
| May 20, 2025 | 87.00 | 90.00 | 85.00 | 86.00 | 86.00 | -1.15% | 8,660,000 |
| May 19, 2025 | 87.00 | 93.00 | 86.00 | 87.00 | 87.00 | 1.16% | 25,581,600 |