PT Astra Agro Lestari Tbk (FRA:ASX)
Germany
· Delayed Price · Currency is EUR 0.376
+0.002 (0.53%)
At close: Dec 5, 2025
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.20% | - |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.13% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | - |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.64% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Nov 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Nov 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.62% | - |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | 249 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.62% | - |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.59% | - |
| Oct 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 35,249 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.55% | - |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | - |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.07% | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.08% | - |
| Oct 17, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.56% | 5,000 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.52% | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.78% | - |
| Oct 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.65% | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.67% | - |
| Oct 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 4.47% | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.67% | - |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -1.05% | - |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.55% | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -0.51% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 1.04% | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -0.52% | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 3.19% | - |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -10.48% | - |
| Sep 23, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.41 | 12.90% | 3,738 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.62% | - |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 0.53% | - |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.06% | - |
| Sep 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -12.32% | - |
| Sep 12, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.40 | 15.34% | 50 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 3.49% | - |
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.82% | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Sep 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | - |
| Sep 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 1.14% | - |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.92% | - |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -3.89% | - |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 1.69% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.67% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -1.64% | - |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.10% | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.72% | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.66% | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.85% | - |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.82% | - |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.91% | - |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 2.98% | - |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 1.20% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -1.79% | - |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 2.44% | - |
| Aug 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -0.61% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -2.94% | - |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -2.30% | - |
| Jul 30, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.34 | 10.83% | 12,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.61% | - |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -0.65% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.99% | - |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.66% | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -0.65% | - |