PT Astra Agro Lestari Tbk(ID:AALI)
Rp9,475.00+75.00 (+0.80%)
ID:AALI
PT Astra Agro Lestari Tbk historical prices
Rp9,475.00
At close:+75.00 (+0.80%)
PT Astra Agro Lestari Tbk (AALI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9,450.00 | 9,500.00 | 9,375.00 | 9,475.00 | 9,475.00 | +0.80% | 915,000 | 0.32 |
| Nov 10, 2026 | 9,425.00 | 9,525.00 | 9,325.00 | 9,400.00 | 9,400.00 | -0.53% | 974,600 | 0.34 |
| Nov 09, 2026 | 9,425.00 | 9,450.00 | 9,275.00 | 9,375.00 | 9,375.00 | -0.79% | 2,262,900 | 0.80 |
| Nov 06, 2026 | 9,275.00 | 9,475.00 | 9,275.00 | 9,450.00 | 9,450.00 | +1.61% | 1,636,300 | 0.58 |
| Nov 05, 2026 | 9,550.00 | 9,650.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.36% | 2,324,800 | 0.82 |
| Nov 04, 2026 | 9,350.00 | 9,600.00 | 9,325.00 | 9,525.00 | 9,525.00 | +0.79% | 2,579,100 | 0.92 |
| Nov 03, 2026 | 9,600.00 | 9,700.00 | 9,325.00 | 9,450.00 | 9,450.00 | -1.56% | 3,066,800 | 1.11 |
| Nov 02, 2026 | 9,750.00 | 9,750.00 | 9,425.00 | 9,600.00 | 9,600.00 | -0.26% | 2,492,400 | 0.91 |
| Oct 30, 2026 | 9,450.00 | 9,675.00 | 9,350.00 | 9,625.00 | 9,625.00 | +1.58% | 2,347,600 | 0.86 |
| Oct 29, 2026 | 9,725.00 | 9,775.00 | 9,375.00 | 9,475.00 | 9,475.00 | -2.82% | 3,016,600 | 1.11 |
| Oct 28, 2026 | 9,800.00 | 9,900.00 | 9,550.00 | 9,750.00 | 9,750.00 | -0.51% | 6,144,800 | 2.33 |
| Oct 27, 2026 | 9,500.00 | 9,850.00 | 9,500.00 | 9,800.00 | 9,800.00 | +3.16% | 11,270,000 | 4.52 |
| Oct 26, 2026 | 9,625.00 | 9,800.00 | 9,350.00 | 9,500.00 | 9,500.00 | -1.30% | 5,018,600 | 2.07 |
| Oct 23, 2026 | 9,150.00 | 9,800.00 | 9,150.00 | 9,625.00 | 9,625.00 | +5.19% | 8,207,400 | 3.56 |
| Oct 22, 2026 | 8,800.00 | 9,300.00 | 8,650.00 | 9,150.00 | 9,150.00 | +3.98% | 10,466,200 | 4.85 |
| Oct 21, 2026 | 8,275.00 | 8,800.00 | 8,250.00 | 8,800.00 | 8,800.00 | +6.34% | 5,156,100 | 2.46 |
| Oct 20, 2026 | 7,800.00 | 8,275.00 | 7,800.00 | 8,275.00 | 8,275.00 | +6.09% | 5,180,000 | 2.53 |
| Oct 19, 2026 | 7,575.00 | 8,100.00 | 7,450.00 | 7,800.00 | 7,800.00 | -0.32% | 7,750,300 | 4.00 |
| Oct 16, 2026 | 8,075.00 | 8,075.00 | 7,375.00 | 7,825.00 | 7,825.00 | -9.54% | 6,257,800 | 3.38 |
| Oct 15, 2026 | 8,650.00 | 8,675.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.00% | 1,984,500 | 1.08 |
| Oct 14, 2026 | 8,275.00 | 8,650.00 | 8,250.00 | 8,650.00 | 8,650.00 | +5.49% | 3,094,700 | 1.72 |
| Oct 13, 2026 | 8,250.00 | 8,400.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.61% | 2,443,900 | 1.39 |
| Oct 12, 2026 | 8,450.00 | 8,550.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.79% | 1,592,600 | 0.91 |
| Oct 09, 2026 | 8,250.00 | 8,425.00 | 8,100.00 | 8,400.00 | 8,400.00 | +2.54% | 1,885,500 | 1.09 |
| Oct 08, 2026 | 8,525.00 | 8,550.00 | 8,300.00 | 8,425.00 | 8,192.00 | -1.75% | 2,896,800 | 1.71 |
| Oct 07, 2026 | 8,525.00 | 8,575.00 | 8,450.00 | 8,575.00 | 8,337.85 | +0.59% | 1,373,300 | 0.81 |
| Oct 06, 2026 | 8,400.00 | 8,525.00 | 8,275.00 | 8,525.00 | 8,289.23 | +1.49% | 2,038,700 | 1.20 |
| Oct 05, 2026 | 8,250.00 | 8,400.00 | 8,125.00 | 8,400.00 | 8,167.69 | +1.82% | 2,270,200 | 1.35 |
| Oct 02, 2026 | 7,925.00 | 8,325.00 | 7,875.00 | 8,250.00 | 8,021.84 | +4.43% | 2,493,500 | 1.51 |
| Oct 01, 2026 | 8,025.00 | 8,100.00 | 7,775.00 | 7,900.00 | 7,681.52 | -1.25% | 3,165,600 | 1.96 |
| Sep 30, 2026 | 7,800.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,778.75 | +2.56% | 2,211,800 | 1.39 |
| Sep 29, 2026 | 7,825.00 | 7,850.00 | 7,675.00 | 7,800.00 | 7,584.29 | -0.32% | 3,202,100 | 2.06 |
| Sep 28, 2026 | 7,850.00 | 7,875.00 | 7,775.00 | 7,825.00 | 7,608.59 | -0.32% | 1,128,000 | 0.73 |
| Sep 25, 2026 | 7,775.00 | 7,950.00 | 7,775.00 | 7,850.00 | 7,632.90 | +0.96% | 674,600 | 0.43 |
| Sep 24, 2026 | 7,875.00 | 7,925.00 | 7,700.00 | 7,775.00 | 7,559.98 | -0.96% | 3,312,000 | 2.16 |
| Sep 23, 2026 | 7,850.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,632.90 | 0.00% | 2,770,800 | 1.80 |
| Sep 22, 2026 | 8,350.00 | 8,450.00 | 7,825.00 | 7,850.00 | 7,632.90 | -5.99% | 8,097,300 | 5.65 |
| Sep 21, 2026 | 8,550.00 | 8,650.00 | 8,275.00 | 8,350.00 | 8,119.07 | -2.91% | 2,111,500 | 1.47 |
| Sep 18, 2026 | 8,650.00 | 8,775.00 | 8,400.00 | 8,600.00 | 8,362.16 | -0.86% | 2,999,800 | 2.12 |
| Sep 17, 2026 | 8,625.00 | 8,700.00 | 8,575.00 | 8,675.00 | 8,435.09 | +0.58% | 1,857,900 | 1.32 |
| Sep 16, 2026 | 8,475.00 | 8,625.00 | 8,450.00 | 8,625.00 | 8,386.47 | +1.77% | 2,577,900 | 1.87 |
| Sep 15, 2026 | 8,500.00 | 8,525.00 | 8,400.00 | 8,475.00 | 8,240.62 | +0.30% | 561,200 | 0.40 |
| Sep 14, 2026 | 8,600.00 | 8,625.00 | 8,400.00 | 8,450.00 | 8,216.31 | -1.74% | 1,088,100 | 0.76 |
| Sep 11, 2026 | 8,425.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,362.16 | +2.08% | 2,300,800 | 1.66 |
| Sep 10, 2026 | 8,600.00 | 8,700.00 | 8,425.00 | 8,425.00 | 8,192.00 | -2.03% | 2,086,800 | 1.43 |
| Sep 09, 2026 | 8,500.00 | 8,675.00 | 8,475.00 | 8,600.00 | 8,362.16 | +0.88% | 1,609,900 | 1.08 |
| Sep 08, 2026 | 8,375.00 | 8,525.00 | 8,325.00 | 8,525.00 | 8,289.23 | +1.79% | 855,900 | 0.57 |
| Sep 07, 2026 | 8,525.00 | 8,525.00 | 8,325.00 | 8,375.00 | 8,143.38 | -2.05% | 1,101,800 | 0.72 |
| Sep 04, 2026 | 8,575.00 | 8,700.00 | 8,375.00 | 8,550.00 | 8,313.54 | -0.29% | 2,426,800 | 1.58 |
| Sep 03, 2026 | 8,400.00 | 8,600.00 | 8,275.00 | 8,575.00 | 8,337.85 | +2.39% | 3,449,500 | 2.25 |
