tiprankstipranks
PT Astra Agro Lestari Tbk (PTABF)
OTHER OTC:PTABF
US Market
PTABF
PT Astra Agro Lestari Tbk
RESEARCH TOOLSreports

PT Astra Agro Lestari Tbk (PTABF) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.48
0.52
0.45
0.48
0.48
+1.47%
0
-
Sep 10, 2026
0.48
0.52
0.44
0.48
0.48
-1.85%
0
-
Sep 09, 2026
0.49
0.52
0.45
0.49
0.49
+1.04%
0
-
Sep 08, 2026
0.48
0.52
0.44
0.48
0.48
+0.21%
0
-
Sep 07, 2026
0.48
0.52
0.44
0.48
0.48
0.00%
0
-
Sep 04, 2026
0.48
0.52
0.44
0.48
0.48
-1.03%
0
-
Sep 03, 2026
0.49
0.53
0.45
0.49
0.49
+3.41%
0
-
Sep 02, 2026
0.47
0.51
0.43
0.47
0.47
-1.05%
0
-
Sep 01, 2026
0.47
0.51
0.43
0.47
0.47
+5.10%
0
-
Aug 31, 2026
0.45
0.49
0.41
0.45
0.45
+0.67%
0
-
Aug 28, 2026
0.45
0.49
0.41
0.45
0.45
-0.67%
0
-
Aug 27, 2026
0.45
0.49
0.41
0.45
0.45
+3.92%
0
-
Aug 26, 2026
0.43
0.47
0.40
0.43
0.43
-3.13%
0
-
Aug 25, 2026
0.45
0.49
0.41
0.45
0.45
0.00%
0
-
Aug 24, 2026
0.45
0.49
0.41
0.45
0.45
+0.45%
0
-
Aug 21, 2026
0.45
0.49
0.41
0.45
0.45
-0.22%
0
-
Aug 20, 2026
0.45
0.48
0.41
0.45
0.45
+3.71%
0
-
Aug 19, 2026
0.43
0.47
0.39
0.43
0.43
+1.17%
0
-
Aug 18, 2026
0.43
0.46
0.39
0.43
0.43
+2.65%
0
-
Aug 17, 2026
0.42
0.45
0.38
0.42
0.42
-0.48%
0
-
Aug 14, 2026
0.42
0.46
0.38
0.42
0.42
+4.77%
0
-
Aug 13, 2026
0.40
0.44
0.36
0.40
0.40
+0.25%
0
-
Aug 12, 2026
0.40
0.43
0.36
0.40
0.40
-0.25%
0
-
Aug 11, 2026
0.40
0.43
0.36
0.40
0.40
-0.75%
0
-
Aug 10, 2026
0.40
0.44
0.37
0.40
0.40
-2.20%
0
-
Aug 07, 2026
0.41
0.45
0.37
0.41
0.41
+4.06%
0
-
Aug 06, 2026
0.39
0.43
0.36
0.39
0.39
+0.77%
0
-
Aug 05, 2026
0.39
0.43
0.36
0.39
0.39
-0.76%
0
-
Aug 04, 2026
0.39
0.43
0.36
0.39
0.39
+1.81%
0
-
Aug 03, 2026
0.39
0.42
0.35
0.39
0.39
+2.93%
0
-
Jul 31, 2026
0.38
0.41
0.34
0.38
0.38
+0.53%
0
-
Jul 30, 2026
0.37
0.41
0.34
0.37
0.37
+5.06%
0
-
Jul 29, 2026
0.36
0.39
0.32
0.36
0.36
+0.28%
0
-
Jul 28, 2026
0.36
0.39
0.32
0.36
0.36
-2.74%
0
-
Jul 27, 2026
0.37
0.41
0.33
0.37
0.37
+2.82%
0
-
Jul 24, 2026
0.36
0.39
0.32
0.36
0.36
-1.93%
0
-
Jul 23, 2026
0.36
0.39
0.33
0.36
0.36
+2.26%
0
-
Jul 22, 2026
0.35
0.39
0.32
0.35
0.35
-1.94%
0
-
Jul 21, 2026
0.36
0.40
0.33
0.36
0.36
+0.28%
0
-
Jul 20, 2026
0.36
0.40
0.32
0.36
0.36
-0.55%
0
-
Jul 17, 2026
0.36
0.40
0.33
0.36
0.36
+3.43%
0
-
Jul 16, 2026
0.35
0.38
0.32
0.35
0.35
+1.74%
0
-
Jul 15, 2026
0.34
0.38
0.31
0.34
0.34
+0.29%
0
-
Jul 14, 2026
0.34
0.38
0.31
0.34
0.34
0.00%
0
-
Jul 13, 2026
0.34
0.38
0.31
0.34
0.34
+0.29%
0
-
Jul 10, 2026
0.34
0.37
0.31
0.34
0.34
+1.79%
0
-
Jul 09, 2026
0.34
0.37
0.31
0.34
0.34
+0.60%
0
-
Jul 08, 2026
0.33
0.37
0.30
0.33
0.33
-2.34%
0
-
Jul 07, 2026
0.34
0.37
0.31
0.34
0.34
+3.64%
0
-
Jul 06, 2026
0.33
0.36
0.30
0.33
0.33
+1.54%
0
-
Rows:
50