PT Agro Yasa Lestari Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 250.00
+14.00 (5.93%)
Oct 25, 2025, 3:02 AM WIB
PT Agro Yasa Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | -1.00% | 2,566,000 |
| Apr 29, 2026 | 196.00 | 208.00 | 196.00 | 200.00 | 200.00 | 1.52% | 4,124,200 |
| Apr 28, 2026 | 195.00 | 200.00 | 194.00 | 197.00 | 197.00 | - | 1,234,800 |
| Apr 27, 2026 | 208.00 | 212.00 | 192.00 | 197.00 | 197.00 | 2.07% | 4,752,300 |
| Apr 24, 2026 | 206.00 | 206.00 | 192.00 | 193.00 | 193.00 | -6.31% | 2,625,400 |
| Apr 23, 2026 | 220.00 | 222.00 | 200.00 | 206.00 | 206.00 | -6.36% | 4,067,100 |
| Apr 22, 2026 | 196.00 | 232.00 | 196.00 | 220.00 | 220.00 | 12.24% | 32,090,200 |
| Apr 21, 2026 | 195.00 | 198.00 | 191.00 | 196.00 | 196.00 | 1.03% | 4,593,400 |
| Apr 20, 2026 | 195.00 | 197.00 | 189.00 | 194.00 | 194.00 | - | 3,299,900 |
| Apr 17, 2026 | 228.00 | 232.00 | 194.00 | 194.00 | 194.00 | -14.91% | 22,906,800 |
| Apr 16, 2026 | 177.00 | 236.00 | 176.00 | 228.00 | 228.00 | 29.55% | 72,190,000 |
| Apr 15, 2026 | 172.00 | 181.00 | 170.00 | 176.00 | 176.00 | 2.33% | 3,446,900 |
| Apr 14, 2026 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | 0.58% | 2,776,200 |
| Apr 13, 2026 | 175.00 | 178.00 | 168.00 | 171.00 | 171.00 | -1.72% | 2,381,400 |
| Apr 10, 2026 | 176.00 | 178.00 | 165.00 | 174.00 | 174.00 | - | 3,047,100 |
| Apr 9, 2026 | 173.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1.75% | 2,746,700 |
| Apr 8, 2026 | 173.00 | 175.00 | 155.00 | 171.00 | 171.00 | -1.16% | 10,298,600 |
| Apr 7, 2026 | 177.00 | 177.00 | 170.00 | 173.00 | 173.00 | -2.26% | 1,962,500 |
| Apr 6, 2026 | 181.00 | 188.00 | 173.00 | 177.00 | 177.00 | -3.80% | 2,076,000 |
| Apr 2, 2026 | 184.00 | 206.00 | 175.00 | 184.00 | 184.00 | -0.54% | 7,589,900 |
| Apr 1, 2026 | 190.00 | 193.00 | 182.00 | 185.00 | 185.00 | -2.63% | 2,080,600 |
| Mar 31, 2026 | 200.00 | 206.00 | 185.00 | 190.00 | 190.00 | -3.55% | 5,837,700 |
| Mar 30, 2026 | 184.00 | 216.00 | 184.00 | 197.00 | 197.00 | 1.03% | 10,616,700 |
| Mar 27, 2026 | 210.00 | 258.00 | 195.00 | 195.00 | 195.00 | -12.16% | 78,950,400 |
| Mar 26, 2026 | 161.00 | 222.00 | 161.00 | 222.00 | 222.00 | 34.55% | 27,644,400 |
| Mar 25, 2026 | 169.00 | 169.00 | 160.00 | 165.00 | 165.00 | - | 315,300 |
| Mar 17, 2026 | 183.00 | 183.00 | 157.00 | 165.00 | 165.00 | -9.34% | 2,920,100 |
| Mar 16, 2026 | 196.00 | 197.00 | 182.00 | 182.00 | 182.00 | -6.19% | 567,400 |
| Mar 13, 2026 | 224.00 | 224.00 | 194.00 | 194.00 | 194.00 | -13.39% | 2,767,600 |
| Mar 12, 2026 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | 1.82% | 972,600 |
| Mar 11, 2026 | 218.00 | 244.00 | 206.00 | 220.00 | 220.00 | 1.85% | 2,430,200 |
| Mar 10, 2026 | 199.00 | 220.00 | 195.00 | 216.00 | 216.00 | 6.93% | 1,772,500 |
| Mar 9, 2026 | 200.00 | 204.00 | 174.00 | 202.00 | 202.00 | -0.98% | 4,573,100 |
| Mar 6, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -2.86% | 377,300 |
| Mar 5, 2026 | 206.00 | 218.00 | 202.00 | 210.00 | 210.00 | 1.94% | 358,400 |
| Mar 4, 2026 | 232.00 | 236.00 | 204.00 | 206.00 | 206.00 | -6.36% | 929,000 |
| Mar 3, 2026 | 196.00 | 230.00 | 196.00 | 220.00 | 220.00 | 0.92% | 1,030,000 |
| Mar 2, 2026 | 220.00 | 234.00 | 206.00 | 218.00 | 218.00 | -8.40% | 2,202,600 |
| Feb 27, 2026 | 222.00 | 238.00 | 212.00 | 238.00 | 238.00 | 4.39% | 1,590,700 |
| Feb 26, 2026 | 240.00 | 244.00 | 228.00 | 228.00 | 228.00 | -5.00% | 1,796,300 |
| Feb 25, 2026 | 242.00 | 250.00 | 228.00 | 240.00 | 240.00 | -0.83% | 1,667,800 |
| Feb 24, 2026 | 254.00 | 258.00 | 240.00 | 242.00 | 242.00 | -4.72% | 2,671,700 |
| Feb 23, 2026 | 242.00 | 264.00 | 240.00 | 254.00 | 254.00 | 0.79% | 5,075,200 |
| Feb 20, 2026 | 258.00 | 262.00 | 248.00 | 252.00 | 252.00 | -1.56% | 1,486,700 |
| Feb 19, 2026 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | -2.29% | 1,397,400 |
| Feb 18, 2026 | 270.00 | 278.00 | 242.00 | 262.00 | 262.00 | -5.76% | 7,783,400 |
| Feb 13, 2026 | 290.00 | 296.00 | 274.00 | 278.00 | 278.00 | -3.47% | 6,857,500 |
| Feb 12, 2026 | 288.00 | 290.00 | 276.00 | 288.00 | 288.00 | 0.70% | 3,136,000 |
| Feb 11, 2026 | 284.00 | 292.00 | 282.00 | 286.00 | 286.00 | - | 3,428,200 |
| Feb 10, 2026 | 288.00 | 302.00 | 284.00 | 286.00 | 286.00 | - | 6,278,800 |