TipRanks
Go Ultimate55% OFF

PT Astra Agro Lestari Tbk (PTABF) Historical Prices

PTABF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.530.570.490.530.53+3.31%0NaN
Oct 29, 20260.510.550.480.510.51-4.10%0NaN
Oct 28, 20260.540.580.500.540.54-0.74%0NaN
Oct 27, 20260.540.580.500.540.54+3.25%0NaN
Oct 26, 20260.520.560.480.520.52-1.69%0NaN
Oct 23, 20260.530.570.490.530.53+5.14%0NaN
Oct 22, 20260.510.550.470.510.51+3.90%0NaN
Oct 21, 20260.490.530.450.490.49+5.87%0NaN
Oct 20, 20260.460.500.420.460.46-4.17%0NaN
Oct 19, 20260.480.520.440.480.48+0.00%0NaN
Oct 16, 20260.480.520.440.480.48+0.00%0NaN
Oct 15, 20260.480.520.440.480.48-0.21%0NaN
Oct 14, 20260.480.520.440.480.48+5.25%0NaN
Oct 13, 20260.460.500.420.460.46-0.22%0NaN
Oct 12, 20260.460.500.420.460.46-1.93%0NaN
Oct 09, 20260.470.500.430.470.47+1.74%0NaN
Oct 08, 20260.470.510.440.470.46-1.08%0NaN
Oct 07, 20260.480.520.440.480.46+0.65%0NaN
Oct 06, 20260.470.510.440.470.46+1.77%0NaN
Oct 05, 20260.470.500.430.470.45+1.80%0NaN
Oct 02, 20260.460.490.420.460.45+5.45%0NaN
Oct 01, 20260.430.470.400.430.42-1.63%0NaN
Sep 30, 20260.440.480.410.440.43+2.39%0NaN
Sep 29, 20260.430.470.390.430.42-0.24%0NaN
Sep 28, 20260.430.470.400.430.42-0.71%0NaN
Sep 25, 20260.440.470.400.440.42+1.20%0NaN
Sep 24, 20260.430.470.390.430.42-1.88%0NaN
Sep 23, 20260.440.480.400.440.43+1.19%0NaN
Sep 22, 20260.430.470.400.430.42-6.86%0NaN
Sep 21, 20260.470.500.430.470.45-3.62%0NaN
Sep 18, 20260.480.520.440.480.47-0.85%0NaN
Sep 17, 20260.490.530.450.490.47+0.21%0NaN
Sep 16, 20260.490.520.450.490.47+1.94%0NaN
Sep 15, 20260.480.510.440.480.46-0.22%0NaN
Sep 14, 20260.480.520.440.480.46-1.28%0NaN
Sep 11, 20260.480.520.450.480.47+1.29%0NaN
Sep 10, 20260.480.520.440.480.46-1.90%0NaN
Sep 09, 20260.490.520.450.490.47+1.07%0NaN
Sep 08, 20260.480.520.440.480.47+0.43%0NaN
Sep 07, 20260.480.520.440.480.47+0.00%0NaN
Sep 04, 20260.480.520.440.480.47-1.27%0NaN
Sep 03, 20260.490.530.450.490.47+3.51%0NaN
Sep 02, 20260.470.510.430.470.46-1.08%0NaN
Sep 01, 20260.470.510.430.470.46+5.01%0NaN
Aug 31, 20260.450.490.410.450.44+0.69%0NaN
Aug 28, 20260.450.490.410.450.44-0.46%0NaN
Aug 27, 20260.450.490.410.450.44+3.79%0NaN
Aug 26, 20260.430.470.400.430.42-3.21%0NaN
Aug 25, 20260.450.490.410.450.44+0.00%0NaN
Aug 24, 20260.450.490.410.450.44+0.46%0NaN