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 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 |
| Feb 9, 2026 | 292.00 | 294.00 | 274.00 | 286.00 | 286.00 | -2.05% | 2,972,100 |
| Feb 6, 2026 | 290.00 | 322.00 | 280.00 | 292.00 | 292.00 | 0.69% | 8,909,800 |
| Feb 5, 2026 | 282.00 | 304.00 | 280.00 | 290.00 | 290.00 | 2.84% | 6,414,100 |
| Feb 4, 2026 | 296.00 | 300.00 | 270.00 | 282.00 | 282.00 | -1.40% | 5,620,500 |
| Feb 3, 2026 | 274.00 | 308.00 | 268.00 | 286.00 | 286.00 | 5.93% | 16,232,800 |
| Feb 2, 2026 | 274.00 | 290.00 | 240.00 | 270.00 | 270.00 | 1.50% | 18,696,000 |
| Jan 30, 2026 | 224.00 | 272.00 | 200.00 | 266.00 | 266.00 | 22.02% | 13,784,900 |
| Jan 29, 2026 | 200.00 | 228.00 | 194.00 | 218.00 | 218.00 | -4.39% | 14,866,900 |
| Jan 28, 2026 | 252.00 | 262.00 | 228.00 | 228.00 | 228.00 | -14.93% | 7,727,600 |
| Jan 27, 2026 | 270.00 | 278.00 | 252.00 | 268.00 | 268.00 | -1.47% | 5,760,000 |
| Jan 26, 2026 | 258.00 | 300.00 | 256.00 | 272.00 | 272.00 | 6.25% | 28,668,900 |
| Jan 23, 2026 | 272.00 | 274.00 | 248.00 | 256.00 | 256.00 | -5.19% | 6,294,800 |
| Jan 22, 2026 | 256.00 | 294.00 | 246.00 | 270.00 | 270.00 | 7.14% | 32,059,300 |
| Jan 21, 2026 | 278.00 | 280.00 | 252.00 | 252.00 | 252.00 | -9.35% | 10,742,300 |
| Jan 20, 2026 | 302.00 | 304.00 | 270.00 | 278.00 | 278.00 | -7.95% | 22,276,700 |
| Jan 19, 2026 | 302.00 | 318.00 | 274.00 | 302.00 | 302.00 | -6.21% | 93,021,200 |
| Jan 15, 2026 | 322.00 | 322.00 | 268.00 | 322.00 | 322.00 | 24.81% | 98,865,600 |
| Jan 14, 2026 | 192.00 | 258.00 | 190.00 | 258.00 | 258.00 | 34.38% | 57,156,600 |
| Jan 13, 2026 | 204.00 | 208.00 | 183.00 | 192.00 | 192.00 | -4.95% | 8,880,400 |