PT Astra Agro Lestari Tbk (IDX:AALI)
Indonesia
· Delayed Price · Currency is IDR 8,100.00
+25.00 (0.31%)
Apr 29, 2026, 1:50 PM WIB
PT Astra Agro Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,350.00 | 8,375.00 | 8,025.00 | 8,075.00 | 8,075.00 | -3.29% | 1,920,200 |
| Apr 27, 2026 | 8,075.00 | 8,375.00 | 7,850.00 | 8,350.00 | 8,350.00 | 3.09% | 5,366,400 |
| Apr 24, 2026 | 8,175.00 | 8,175.00 | 7,975.00 | 8,100.00 | 8,100.00 | -2.41% | 3,124,800 |
| Apr 23, 2026 | 8,300.00 | 8,425.00 | 8,275.00 | 8,300.00 | 7,968.00 | - | 3,099,500 |
| Apr 22, 2026 | 8,400.00 | 8,475.00 | 8,275.00 | 8,300.00 | 7,968.00 | -1.19% | 2,467,300 |
| Apr 21, 2026 | 8,425.00 | 8,450.00 | 8,300.00 | 8,400.00 | 8,064.00 | - | 1,100,700 |
| Apr 20, 2026 | 8,350.00 | 8,500.00 | 8,325.00 | 8,400.00 | 8,064.00 | 0.60% | 2,218,500 |
| Apr 17, 2026 | 8,150.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,016.00 | 2.45% | 2,240,000 |
| Apr 16, 2026 | 8,125.00 | 8,150.00 | 8,050.00 | 8,150.00 | 7,824.00 | 0.93% | 1,129,600 |
| Apr 15, 2026 | 8,075.00 | 8,250.00 | 8,075.00 | 8,075.00 | 7,752.00 | - | 2,582,900 |
| Apr 14, 2026 | 7,975.00 | 8,200.00 | 7,950.00 | 8,075.00 | 7,752.00 | 1.57% | 3,707,100 |
| Apr 13, 2026 | 7,825.00 | 8,000.00 | 7,775.00 | 7,950.00 | 7,632.00 | 1.60% | 2,621,000 |
| Apr 10, 2026 | 7,825.00 | 7,850.00 | 7,800.00 | 7,825.00 | 7,512.00 | 0.32% | 545,200 |
| Apr 9, 2026 | 7,800.00 | 7,875.00 | 7,725.00 | 7,800.00 | 7,488.00 | - | 1,334,400 |
| Apr 8, 2026 | 7,675.00 | 7,850.00 | 7,625.00 | 7,800.00 | 7,488.00 | 0.97% | 1,107,500 |
| Apr 7, 2026 | 7,875.00 | 7,875.00 | 7,700.00 | 7,725.00 | 7,416.00 | -1.28% | 764,100 |
| Apr 6, 2026 | 7,775.00 | 7,875.00 | 7,700.00 | 7,825.00 | 7,512.00 | 0.64% | 1,108,500 |
| Apr 2, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,775.00 | 7,464.00 | 1.30% | 978,100 |
| Apr 1, 2026 | 7,600.00 | 7,700.00 | 7,550.00 | 7,675.00 | 7,368.00 | 1.66% | 1,476,300 |
| Mar 31, 2026 | 7,575.00 | 7,600.00 | 7,500.00 | 7,550.00 | 7,248.00 | - | 1,595,500 |
| Mar 30, 2026 | 7,400.00 | 7,550.00 | 7,350.00 | 7,550.00 | 7,248.00 | 2.03% | 1,044,200 |
| Mar 27, 2026 | 7,350.00 | 7,475.00 | 7,325.00 | 7,400.00 | 7,104.00 | 0.68% | 245,800 |
| Mar 26, 2026 | 7,425.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,056.00 | - | 456,700 |
| Mar 25, 2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,350.00 | 7,056.00 | 2.08% | 513,000 |
| Mar 17, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,912.00 | -0.35% | 1,047,100 |
| Mar 16, 2026 | 7,250.00 | 7,400.00 | 7,125.00 | 7,225.00 | 6,936.00 | -0.34% | 322,000 |
| Mar 13, 2026 | 7,250.00 | 7,425.00 | 7,225.00 | 7,250.00 | 6,960.00 | - | 416,500 |
| Mar 12, 2026 | 7,300.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,960.00 | -0.34% | 534,900 |
| Mar 11, 2026 | 7,300.00 | 7,400.00 | 7,275.00 | 7,275.00 | 6,984.00 | - | 455,700 |
| Mar 10, 2026 | 7,325.00 | 7,475.00 | 7,275.00 | 7,275.00 | 6,984.00 | -0.34% | 434,900 |
| Mar 9, 2026 | 7,400.00 | 7,450.00 | 7,150.00 | 7,300.00 | 7,008.00 | -0.68% | 995,300 |
| Mar 6, 2026 | 7,325.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,056.00 | 0.34% | 529,900 |
| Mar 5, 2026 | 7,150.00 | 7,425.00 | 7,150.00 | 7,325.00 | 7,032.00 | 2.81% | 481,500 |
| Mar 4, 2026 | 7,375.00 | 7,500.00 | 7,100.00 | 7,125.00 | 6,840.00 | -3.06% | 1,418,300 |
| Mar 3, 2026 | 7,425.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,056.00 | -0.68% | 743,700 |
| Mar 2, 2026 | 7,450.00 | 7,550.00 | 7,350.00 | 7,400.00 | 7,104.00 | -1.33% | 778,800 |
| Feb 27, 2026 | 7,450.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,200.00 | 0.67% | 749,400 |
| Feb 26, 2026 | 7,575.00 | 7,575.00 | 7,450.00 | 7,450.00 | 7,152.00 | -1.65% | 909,400 |
| Feb 25, 2026 | 7,675.00 | 7,700.00 | 7,550.00 | 7,575.00 | 7,272.00 | -1.30% | 450,000 |
| Feb 24, 2026 | 7,750.00 | 7,825.00 | 7,625.00 | 7,675.00 | 7,368.00 | -0.32% | 527,900 |
| Feb 23, 2026 | 7,775.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,392.00 | 1.65% | 960,600 |
| Feb 20, 2026 | 7,675.00 | 7,675.00 | 7,550.00 | 7,575.00 | 7,272.00 | -0.98% | 467,300 |
| Feb 19, 2026 | 7,625.00 | 7,675.00 | 7,550.00 | 7,650.00 | 7,344.00 | 0.66% | 634,900 |
| Feb 18, 2026 | 7,625.00 | 7,775.00 | 7,550.00 | 7,600.00 | 7,296.00 | 1.00% | 946,600 |
| Feb 13, 2026 | 7,550.00 | 7,575.00 | 7,450.00 | 7,525.00 | 7,224.00 | 0.33% | 400,400 |
| Feb 12, 2026 | 7,550.00 | 7,550.00 | 7,475.00 | 7,500.00 | 7,200.00 | -0.66% | 254,700 |
| Feb 11, 2026 | 7,575.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,248.00 | -0.33% | 474,000 |
| Feb 10, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,575.00 | 7,272.00 | 1.68% | 443,600 |
| Feb 9, 2026 | 7,550.00 | 7,575.00 | 7,450.00 | 7,450.00 | 7,152.00 | -1.32% | 668,700 |
| Feb 6, 2026 | 7,500.00 | 7,550.00 | 7,375.00 | 7,550.00 | 7,248.00 | 0.33% | 841,000 |
| Feb 5, 2026 | 7,550.00 | 7,650.00 | 7,500.00 | 7,525.00 | 7,224.00 | 0.33% | 546,100 |
| Feb 4, 2026 | 7,450.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,200.00 | 0.67% | 895,800 |
| Feb 3, 2026 | 7,275.00 | 7,500.00 | 7,200.00 | 7,450.00 | 7,152.00 | 2.41% | 668,100 |
| Feb 2, 2026 | 7,400.00 | 7,500.00 | 7,150.00 | 7,275.00 | 6,984.00 | -1.69% | 1,250,400 |
| Jan 30, 2026 | 7,300.00 | 7,475.00 | 7,300.00 | 7,400.00 | 7,104.00 | 1.37% | 476,700 |
| Jan 29, 2026 | 7,400.00 | 7,475.00 | 6,625.00 | 7,300.00 | 7,008.00 | -1.35% | 3,068,000 |
| Jan 28, 2026 | 7,725.00 | 7,725.00 | 7,300.00 | 7,400.00 | 7,104.00 | -4.21% | 2,977,100 |
| Jan 27, 2026 | 7,700.00 | 7,750.00 | 7,625.00 | 7,725.00 | 7,416.00 | 1.64% | 1,174,800 |
| Jan 26, 2026 | 7,700.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,296.00 | -0.98% | 1,510,200 |
| Jan 23, 2026 | 7,600.00 | 7,725.00 | 7,550.00 | 7,675.00 | 7,368.00 | 0.99% | 2,175,500 |
| Jan 22, 2026 | 7,475.00 | 7,700.00 | 7,475.00 | 7,600.00 | 7,296.00 | 2.01% | 1,521,300 |
| Jan 21, 2026 | 7,650.00 | 7,675.00 | 7,400.00 | 7,450.00 | 7,152.00 | -2.61% | 2,397,800 |
| Jan 20, 2026 | 7,725.00 | 7,775.00 | 7,650.00 | 7,650.00 | 7,344.00 | -0.65% | 701,700 |
| Jan 19, 2026 | 7,750.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,392.00 | -0.65% | 597,000 |
| Jan 15, 2026 | 7,750.00 | 7,775.00 | 7,650.00 | 7,750.00 | 7,440.00 | -0.32% | 569,700 |
| Jan 14, 2026 | 7,725.00 | 7,825.00 | 7,725.00 | 7,775.00 | 7,464.00 | 0.65% | 500,600 |
| Jan 13, 2026 | 7,725.00 | 7,825.00 | 7,700.00 | 7,725.00 | 7,416.00 | 0.32% | 436,200 |
| Jan 12, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,392.00 | -2.53% | 849,500 |
| Jan 9, 2026 | 7,925.00 | 8,075.00 | 7,850.00 | 7,900.00 | 7,584.00 | -0.32% | 1,335,000 |
| Jan 8, 2026 | 7,700.00 | 7,950.00 | 7,675.00 | 7,925.00 | 7,608.00 | 2.92% | 2,723,500 |
| Jan 7, 2026 | 7,650.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,392.00 | 0.65% | 1,572,700 |
| Jan 6, 2026 | 7,475.00 | 7,650.00 | 7,425.00 | 7,650.00 | 7,344.00 | 2.34% | 1,122,600 |
| Jan 5, 2026 | 7,375.00 | 7,475.00 | 7,350.00 | 7,475.00 | 7,176.00 | 1.36% | 763,400 |
| Jan 2, 2026 | 7,400.00 | 7,425.00 | 7,275.00 | 7,375.00 | 7,080.00 | - | 710,400 |
| Dec 30, 2025 | 7,325.00 | 7,425.00 | 7,300.00 | 7,375.00 | 7,080.00 | 0.68% | 423,200 |
| Dec 29, 2025 | 7,325.00 | 7,375.00 | 7,325.00 | 7,325.00 | 7,032.00 | 0.34% | 455,100 |
| Dec 24, 2025 | 7,475.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,008.00 | -2.34% | 780,200 |
| Dec 23, 2025 | 7,400.00 | 7,550.00 | 7,325.00 | 7,475.00 | 7,176.00 | 1.01% | 797,000 |
| Dec 22, 2025 | 7,475.00 | 7,475.00 | 7,300.00 | 7,400.00 | 7,104.00 | 0.34% | 423,100 |
| Dec 19, 2025 | 7,425.00 | 7,425.00 | 7,350.00 | 7,375.00 | 7,080.00 | -1.01% | 390,400 |
| Dec 18, 2025 | 7,375.00 | 7,500.00 | 7,375.00 | 7,450.00 | 7,152.00 | 1.02% | 687,600 |
| Dec 17, 2025 | 7,400.00 | 7,425.00 | 7,350.00 | 7,375.00 | 7,080.00 | 0.34% | 457,100 |
| Dec 16, 2025 | 7,375.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,056.00 | -2.00% | 813,500 |
| Dec 15, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,200.00 | 1.35% | 837,000 |
| Dec 12, 2025 | 7,425.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,104.00 | -0.34% | 1,194,900 |
| Dec 11, 2025 | 7,825.00 | 7,825.00 | 7,400.00 | 7,425.00 | 7,128.00 | -5.11% | 3,180,000 |
| Dec 10, 2025 | 7,875.00 | 7,925.00 | 7,750.00 | 7,825.00 | 7,512.00 | - | 800,800 |
| Dec 9, 2025 | 7,950.00 | 7,975.00 | 7,800.00 | 7,825.00 | 7,512.00 | -1.57% | 835,000 |
| Dec 8, 2025 | 7,975.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,632.00 | -0.31% | 3,838,200 |
| Dec 5, 2025 | 7,875.00 | 7,975.00 | 7,850.00 | 7,975.00 | 7,656.00 | 1.27% | 3,581,800 |
| Dec 4, 2025 | 7,850.00 | 7,900.00 | 7,800.00 | 7,875.00 | 7,560.00 | 1.61% | 1,335,300 |
| Dec 3, 2025 | 7,725.00 | 7,800.00 | 7,675.00 | 7,750.00 | 7,440.00 | 1.31% | 1,233,100 |
| Dec 2, 2025 | 7,675.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,344.00 | - | 2,144,900 |
| Dec 1, 2025 | 7,575.00 | 7,650.00 | 7,525.00 | 7,650.00 | 7,344.00 | 0.99% | 755,600 |
| Nov 28, 2025 | 7,575.00 | 7,625.00 | 7,500.00 | 7,575.00 | 7,272.00 | - | 621,000 |
| Nov 27, 2025 | 7,700.00 | 7,725.00 | 7,575.00 | 7,575.00 | 7,272.00 | -1.62% | 703,200 |
| Nov 26, 2025 | 7,800.00 | 7,800.00 | 7,675.00 | 7,700.00 | 7,392.00 | -1.28% | 693,000 |
| Nov 25, 2025 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,488.00 | - | 419,100 |
| Nov 24, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,488.00 | - | 634,000 |
| Nov 21, 2025 | 7,875.00 | 7,875.00 | 7,775.00 | 7,800.00 | 7,488.00 | -0.95% | 496,100 |