PT Agro Yasa Lestari Tbk (IDX:AYLS)
Indonesia · Delayed Price · Currency is IDR 148.00
-4.00 (-2.63%)
Jul 16, 2026, 10:40 AM WIB
PT Agro Yasa Lestari Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 154.00 | 154.00 | 148.00 | 149.00 | - | -1.97% | 281,400 |
| Jul 15, 2026 | 144.00 | 166.00 | 144.00 | 152.00 | 152.00 | 5.56% | 11,315,800 |
| Jul 14, 2026 | 148.00 | 149.00 | 142.00 | 144.00 | 144.00 | -2.04% | 1,791,000 |
| Jul 13, 2026 | 154.00 | 154.00 | 145.00 | 147.00 | 147.00 | -3.92% | 2,545,700 |
| Jul 10, 2026 | 146.00 | 170.00 | 142.00 | 153.00 | 153.00 | 4.79% | 11,073,200 |
| Jul 9, 2026 | 152.00 | 156.00 | 141.00 | 146.00 | 146.00 | -5.19% | 2,018,000 |
| Jul 8, 2026 | 159.00 | 160.00 | 149.00 | 154.00 | 154.00 | -1.28% | 1,270,300 |
| Jul 7, 2026 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | -1.27% | 1,421,500 |
| Jul 6, 2026 | 160.00 | 165.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,729,300 |
| Jul 3, 2026 | 169.00 | 170.00 | 155.00 | 159.00 | 159.00 | -1.85% | 3,786,900 |
| Jul 2, 2026 | 158.00 | 173.00 | 155.00 | 162.00 | 162.00 | 4.52% | 9,934,200 |
| Jul 1, 2026 | 180.00 | 208.00 | 153.00 | 155.00 | 155.00 | -11.93% | 41,628,100 |
| Jun 30, 2026 | 143.00 | 181.00 | 143.00 | 176.00 | 176.00 | 27.54% | 53,004,500 |
| Jun 29, 2026 | 120.00 | 153.00 | 112.00 | 138.00 | 138.00 | 16.95% | 25,990,500 |
| Jun 26, 2026 | 121.00 | 121.00 | 111.00 | 118.00 | 118.00 | -2.48% | 777,900 |
| Jun 25, 2026 | 114.00 | 121.00 | 111.00 | 121.00 | 121.00 | 6.14% | 1,086,100 |
| Jun 24, 2026 | 124.00 | 124.00 | 113.00 | 114.00 | 114.00 | -7.32% | 591,200 |
| Jun 23, 2026 | 121.00 | 127.00 | 117.00 | 123.00 | 123.00 | 1.65% | 584,800 |
| Jun 22, 2026 | 126.00 | 129.00 | 118.00 | 121.00 | 121.00 | -3.20% | 476,100 |
| Jun 19, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | -0.79% | 130,200 |
| Jun 18, 2026 | 131.00 | 131.00 | 121.00 | 126.00 | 126.00 | -2.33% | 425,300 |
| Jun 17, 2026 | 131.00 | 135.00 | 129.00 | 129.00 | 129.00 | -1.53% | 584,100 |
| Jun 15, 2026 | 132.00 | 139.00 | 130.00 | 131.00 | 131.00 | -0.76% | 799,400 |
| Jun 12, 2026 | 127.00 | 133.00 | 125.00 | 132.00 | 132.00 | 3.94% | 1,561,100 |
| Jun 11, 2026 | 116.00 | 136.00 | 108.00 | 127.00 | 127.00 | 11.40% | 2,953,300 |
| Jun 10, 2026 | 112.00 | 125.00 | 110.00 | 114.00 | 114.00 | 3.64% | 2,285,400 |
| Jun 9, 2026 | 95.00 | 114.00 | 95.00 | 110.00 | 110.00 | 11.11% | 754,000 |
| Jun 8, 2026 | 106.00 | 106.00 | 91.00 | 99.00 | 99.00 | -6.60% | 2,443,500 |
| Jun 5, 2026 | 110.00 | 116.00 | 106.00 | 106.00 | 106.00 | -8.62% | 411,900 |
| Jun 4, 2026 | 119.00 | 125.00 | 105.00 | 116.00 | 116.00 | -4.13% | 1,276,100 |
| Jun 3, 2026 | 145.00 | 146.00 | 120.00 | 121.00 | 121.00 | -13.57% | 1,811,100 |
| Jun 2, 2026 | 142.00 | 150.00 | 138.00 | 140.00 | 140.00 | -0.71% | 582,200 |
| May 29, 2026 | 138.00 | 156.00 | 133.00 | 141.00 | 141.00 | 2.17% | 1,164,200 |
| May 26, 2026 | 141.00 | 147.00 | 138.00 | 138.00 | 138.00 | - | 455,800 |
| May 25, 2026 | 139.00 | 143.00 | 134.00 | 138.00 | 138.00 | -0.72% | 203,600 |
| May 22, 2026 | 127.00 | 140.00 | 114.00 | 139.00 | 139.00 | 3.73% | 7,396,900 |
| May 21, 2026 | 157.00 | 157.00 | 134.00 | 134.00 | 134.00 | -14.65% | 2,125,800 |
| May 20, 2026 | 165.00 | 167.00 | 150.00 | 157.00 | 157.00 | -7.10% | 2,660,900 |
| May 19, 2026 | 180.00 | 180.00 | 156.00 | 169.00 | 169.00 | -6.63% | 3,015,700 |
| May 18, 2026 | 176.00 | 183.00 | 166.00 | 181.00 | 181.00 | 2.26% | 1,864,900 |
| May 13, 2026 | 181.00 | 181.00 | 175.00 | 177.00 | 177.00 | -2.21% | 879,700 |
| May 12, 2026 | 180.00 | 184.00 | 178.00 | 181.00 | 181.00 | 0.56% | 1,204,600 |
| May 11, 2026 | 182.00 | 198.00 | 179.00 | 180.00 | 180.00 | -1.10% | 4,849,700 |
| May 8, 2026 | 190.00 | 192.00 | 179.00 | 182.00 | 182.00 | -4.21% | 3,034,300 |
| May 7, 2026 | 190.00 | 190.00 | 183.00 | 190.00 | 190.00 | - | 979,200 |
| May 6, 2026 | 185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 3.26% | 3,576,200 |
| May 5, 2026 | 189.00 | 190.00 | 178.00 | 184.00 | 184.00 | -3.66% | 3,471,100 |
| May 4, 2026 | 199.00 | 199.00 | 188.00 | 191.00 | 191.00 | -3.54% | 2,897,000 |
| 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 |