PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia
· Delayed Price · Currency is IDR 7,975.00
+100.00 (1.27%)
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 | 7,875.00 | 7,975.00 | 7,850.00 | 7,975.00 | 7,975.00 | 1.27% | 3,581,800 |
| Dec 4, 2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,875.00 | 7,875.00 | 1.61% | 1,335,300 |
| Dec 3, 2025 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 7,750.00 | 1.31% | 1,233,100 |
| Dec 2, 2025 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 2,144,900 |
| Dec 1, 2025 | 7,575.00 | 7,650.00 | 7,525.00 | 7,650.00 | 7,650.00 | 0.99% | 755,600 |
| Nov 28, 2025 | 7,575.00 | 7,625.00 | 7,500.00 | 7,575.00 | 7,575.00 | - | 621,000 |
| Nov 27, 2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,575.00 | -1.62% | 703,200 |
| Nov 26, 2025 | 7,800.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,700.00 | -1.28% | 693,000 |
| Nov 25, 2025 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | - | 419,100 |
| Nov 24, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 634,000 |
| Nov 21, 2025 | 7,875.00 | 7,875.00 | 7,775.00 | 7,800.00 | 7,800.00 | -0.95% | 496,100 |
| Nov 20, 2025 | 7,800.00 | 7,875.00 | 7,800.00 | 7,875.00 | 7,875.00 | 0.96% | 918,800 |
| Nov 19, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 1,295,300 |
| Nov 18, 2025 | 7,750.00 | 7,775.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.65% | 718,100 |
| Nov 17, 2025 | 7,650.00 | 7,750.00 | 7,625.00 | 7,750.00 | 7,750.00 | 0.65% | 884,000 |
| Nov 14, 2025 | 7,775.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.96% | 980,500 |
| Nov 13, 2025 | 7,925.00 | 7,950.00 | 7,750.00 | 7,775.00 | 7,775.00 | -1.58% | 1,590,600 |
| Nov 12, 2025 | 7,800.00 | 7,900.00 | 7,775.00 | 7,900.00 | 7,900.00 | 1.28% | 1,364,600 |
| Nov 11, 2025 | 7,750.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,800.00 | 0.97% | 1,057,100 |
| Nov 10, 2025 | 7,800.00 | 7,825.00 | 7,675.00 | 7,725.00 | 7,725.00 | -0.96% | 1,414,900 |
| Nov 7, 2025 | 7,850.00 | 7,850.00 | 7,725.00 | 7,800.00 | 7,800.00 | - | 954,700 |
| Nov 6, 2025 | 7,700.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 1,535,300 |
| Nov 5, 2025 | 7,675.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | -0.32% | 1,070,400 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,725.00 | 7,725.00 | -0.96% | 1,479,700 |
| Nov 3, 2025 | 7,850.00 | 7,950.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 1,415,700 |
| Oct 31, 2025 | 7,850.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.32% | 2,051,500 |
| Oct 30, 2025 | 7,800.00 | 7,875.00 | 7,600.00 | 7,825.00 | 7,825.00 | -0.95% | 3,818,100 |
| Oct 29, 2025 | 7,875.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 1,059,200 |
| Oct 28, 2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | -0.94% | 1,558,900 |
| Oct 27, 2025 | 8,000.00 | 8,075.00 | 7,700.00 | 7,975.00 | 7,975.00 | -0.31% | 2,512,800 |
| Oct 24, 2025 | 8,125.00 | 8,225.00 | 7,975.00 | 8,000.00 | 8,000.00 | -1.54% | 1,525,900 |
| Oct 23, 2025 | 8,125.00 | 8,225.00 | 8,075.00 | 8,125.00 | 8,125.00 | - | 3,896,000 |
| Oct 22, 2025 | 8,025.00 | 8,275.00 | 8,000.00 | 8,125.00 | 8,125.00 | 1.25% | 4,196,800 |
| Oct 21, 2025 | 8,000.00 | 8,050.00 | 7,950.00 | 8,025.00 | 8,025.00 | 1.58% | 949,200 |
| Oct 20, 2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 735,400 |
| Oct 17, 2025 | 8,100.00 | 8,125.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.86% | 1,978,300 |
| Oct 16, 2025 | 7,925.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | 2.55% | 2,842,100 |
| Oct 15, 2025 | 7,925.00 | 8,050.00 | 7,825.00 | 7,850.00 | 7,850.00 | -0.32% | 2,118,100 |
| Oct 14, 2025 | 7,800.00 | 7,975.00 | 7,700.00 | 7,875.00 | 7,875.00 | 0.96% | 2,318,200 |
| Oct 13, 2025 | 7,700.00 | 7,850.00 | 7,275.00 | 7,800.00 | 7,800.00 | - | 3,632,100 |
| Oct 10, 2025 | 7,875.00 | 8,000.00 | 7,775.00 | 7,800.00 | 7,800.00 | - | 1,984,100 |
| Oct 9, 2025 | 7,400.00 | 7,825.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.76% | 3,572,200 |
| Oct 8, 2025 | 7,400.00 | 7,575.00 | 7,250.00 | 7,375.00 | 7,375.00 | -0.34% | 2,078,800 |
| Oct 7, 2025 | 7,575.00 | 7,575.00 | 7,375.00 | 7,400.00 | 7,400.00 | -2.31% | 1,952,200 |
| Oct 6, 2025 | 7,950.00 | 7,950.00 | 7,550.00 | 7,575.00 | 7,575.00 | -5.02% | 3,060,100 |
| Oct 3, 2025 | 7,925.00 | 7,975.00 | 7,800.00 | 7,975.00 | 7,975.00 | 0.31% | 2,071,800 |
| Oct 2, 2025 | 8,000.00 | 8,050.00 | 7,825.00 | 7,950.00 | 7,827.00 | -0.63% | 2,052,900 |
| Oct 1, 2025 | 8,175.00 | 8,200.00 | 7,925.00 | 8,000.00 | 7,876.23 | -2.14% | 1,922,400 |
| Sep 30, 2025 | 8,175.00 | 8,225.00 | 8,075.00 | 8,175.00 | 8,048.52 | - | 2,867,000 |
| Sep 29, 2025 | 8,250.00 | 8,250.00 | 8,125.00 | 8,175.00 | 8,048.52 | -0.91% | 2,089,500 |
| Sep 26, 2025 | 8,275.00 | 8,275.00 | 8,075.00 | 8,250.00 | 8,122.36 | 0.61% | 3,562,000 |
| Sep 25, 2025 | 8,000.00 | 8,275.00 | 7,900.00 | 8,200.00 | 8,073.13 | 3.47% | 4,610,300 |
| Sep 24, 2025 | 7,975.00 | 8,075.00 | 7,900.00 | 7,925.00 | 7,802.39 | -0.31% | 2,199,200 |
| Sep 23, 2025 | 7,825.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,827.00 | 2.25% | 2,475,500 |
| Sep 22, 2025 | 7,850.00 | 7,875.00 | 7,700.00 | 7,775.00 | 7,654.71 | -0.96% | 1,091,000 |
| Sep 19, 2025 | 7,925.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,728.55 | -1.88% | 1,739,100 |
| Sep 18, 2025 | 7,900.00 | 8,100.00 | 7,825.00 | 8,000.00 | 7,876.23 | 1.27% | 3,493,100 |
| Sep 17, 2025 | 7,750.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,777.77 | 1.94% | 2,320,900 |
| Sep 16, 2025 | 9,000.00 | 9,000.00 | 7,675.00 | 7,750.00 | 7,630.09 | 3.33% | 8,618,400 |
| Sep 15, 2025 | 7,350.00 | 7,550.00 | 7,350.00 | 7,500.00 | 7,383.96 | 2.04% | 1,822,100 |
| Sep 12, 2025 | 7,375.00 | 7,400.00 | 7,350.00 | 7,350.00 | 7,236.28 | 0.68% | 836,300 |
| Sep 11, 2025 | 7,275.00 | 7,375.00 | 7,250.00 | 7,300.00 | 7,187.06 | 0.34% | 730,100 |
| Sep 10, 2025 | 7,425.00 | 7,475.00 | 7,250.00 | 7,275.00 | 7,162.44 | -2.02% | 1,470,700 |
| Sep 9, 2025 | 7,275.00 | 7,425.00 | 7,175.00 | 7,425.00 | 7,310.12 | 1.71% | 2,361,100 |
| Sep 8, 2025 | 7,350.00 | 7,400.00 | 7,275.00 | 7,300.00 | 7,187.06 | -0.68% | 1,349,700 |
| Sep 4, 2025 | 7,375.00 | 7,400.00 | 7,275.00 | 7,350.00 | 7,236.28 | 0.68% | 890,700 |
| Sep 3, 2025 | 7,375.00 | 7,450.00 | 7,275.00 | 7,300.00 | 7,187.06 | 0.34% | 1,578,400 |
| Sep 2, 2025 | 7,150.00 | 7,400.00 | 7,150.00 | 7,275.00 | 7,162.44 | 1.75% | 1,419,800 |
| Sep 1, 2025 | 7,075.00 | 7,200.00 | 6,975.00 | 7,150.00 | 7,039.38 | -2.05% | 2,804,600 |
| Aug 29, 2025 | 7,425.00 | 7,425.00 | 7,050.00 | 7,300.00 | 7,187.06 | -1.68% | 2,424,900 |
| Aug 28, 2025 | 7,225.00 | 7,450.00 | 7,225.00 | 7,425.00 | 7,310.12 | 3.13% | 2,097,600 |
| Aug 27, 2025 | 7,250.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,088.60 | -0.35% | 1,461,800 |
| Aug 26, 2025 | 7,500.00 | 7,500.00 | 7,175.00 | 7,225.00 | 7,113.22 | -3.34% | 2,355,100 |
| Aug 25, 2025 | 7,475.00 | 7,575.00 | 7,475.00 | 7,475.00 | 7,359.35 | 0.34% | 1,623,300 |
| Aug 22, 2025 | 7,300.00 | 7,575.00 | 7,300.00 | 7,450.00 | 7,334.74 | 1.36% | 1,870,000 |
| Aug 21, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,236.28 | -0.68% | 1,643,800 |
| Aug 20, 2025 | 7,400.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,285.51 | - | 3,897,900 |
| Aug 19, 2025 | 7,025.00 | 7,400.00 | 6,950.00 | 7,400.00 | 7,285.51 | 5.71% | 4,314,100 |
| Aug 15, 2025 | 7,125.00 | 7,175.00 | 7,000.00 | 7,000.00 | 6,891.70 | -1.75% | 1,121,100 |
| Aug 14, 2025 | 7,175.00 | 7,250.00 | 7,025.00 | 7,125.00 | 7,014.76 | -0.35% | 1,906,700 |
| Aug 13, 2025 | 7,050.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,039.38 | 1.42% | 1,831,400 |
| Aug 12, 2025 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 6,940.92 | -1.74% | 1,396,100 |
| Aug 11, 2025 | 6,950.00 | 7,200.00 | 6,900.00 | 7,175.00 | 7,063.99 | 3.61% | 3,112,200 |
| Aug 8, 2025 | 6,925.00 | 6,950.00 | 6,800.00 | 6,925.00 | 6,817.86 | 1.47% | 955,900 |
| Aug 7, 2025 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,719.41 | -0.36% | 722,900 |
| Aug 6, 2025 | 6,900.00 | 7,025.00 | 6,850.00 | 6,850.00 | 6,744.02 | -0.72% | 1,885,700 |
| Aug 5, 2025 | 6,775.00 | 7,025.00 | 6,750.00 | 6,900.00 | 6,793.25 | 2.22% | 1,837,100 |
| Aug 4, 2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,645.57 | -0.74% | 735,400 |
| Aug 1, 2025 | 6,850.00 | 6,875.00 | 6,700.00 | 6,800.00 | 6,694.79 | - | 1,105,000 |
| Jul 31, 2025 | 6,950.00 | 7,150.00 | 6,725.00 | 6,800.00 | 6,694.79 | -1.81% | 5,354,200 |
| Jul 30, 2025 | 6,625.00 | 6,950.00 | 6,575.00 | 6,925.00 | 6,817.86 | 6.54% | 5,501,700 |
| Jul 29, 2025 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,399.43 | - | 684,000 |
| Jul 28, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,399.43 | 0.78% | 657,900 |
| Jul 25, 2025 | 6,525.00 | 6,625.00 | 6,425.00 | 6,450.00 | 6,350.21 | -1.15% | 1,191,600 |
| Jul 24, 2025 | 6,325.00 | 6,675.00 | 6,325.00 | 6,525.00 | 6,424.05 | 3.16% | 2,863,900 |
| Jul 23, 2025 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 6,227.14 | 0.80% | 906,200 |
| Jul 22, 2025 | 6,400.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,177.92 | -1.57% | 1,238,600 |
| Jul 21, 2025 | 6,325.00 | 6,400.00 | 6,250.00 | 6,375.00 | 6,276.37 | 0.79% | 993,700 |
| Jul 18, 2025 | 6,375.00 | 6,525.00 | 6,275.00 | 6,325.00 | 6,227.14 | -0.39% | 2,660,000 |
| Jul 17, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,350.00 | 6,251.75 | 6.72% | 3,101,100 |