PT Astra Agro Lestari Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.36	0.36	0.36	0.36	0.35	-38.42%	1,500
Sep 16, 2022	0.58	0.58	0.58	0.58	0.56	-4.04%	130
Sep 12, 2022	0.61	0.61	0.61	0.61	0.58	-19.31%	1,500
Jul 5, 2022	0.76	0.76	0.76	0.76	0.72	32.46%	130
Sep 1, 2021	0.57	0.57	0.57	0.57	0.54	-14.29%	3,000
Jul 2, 2021	0.67	0.67	0.67	0.67	0.63	10.83%	3,000
Jul 29, 2020	0.60	0.60	0.60	0.60	0.57	-29.41%	100
Nov 19, 2019	0.85	0.85	0.85	0.85	0.81	13.33%	1,000
Oct 24, 2019	0.75	0.75	0.75	0.75	0.71	-15.25%	9,000
Apr 25, 2019	0.89	0.89	0.89	0.89	0.84	36.15%	1,000
Oct 23, 2018	0.65	0.65	0.65	0.65	0.62	-13.33%	1,000
Oct 18, 2018	0.75	0.75	0.75	0.75	0.71	-	150
Oct 12, 2018	0.79	0.79	0.75	0.75	0.71	-8.54%	2,000
Oct 4, 2018	0.82	0.82	0.82	0.82	0.78	-1.20%	150
Aug 7, 2018	0.80	0.83	0.80	0.83	0.79	11.41%	5,000
Jun 12, 2018	0.75	0.75	0.75	0.75	0.71	-25.50%	15,000
Nov 10, 2017	1.00	1.00	1.00	1.00	0.95	-5.66%	100
Oct 10, 2017	1.06	1.06	1.06	1.06	1.01	-11.67%	450