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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |