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
Apr 08, 2026
0.46
0.50
0.43
0.46
0.46
+2.67%
0
-
Apr 07, 2026
0.45
0.50
0.40
0.45
0.45
-1.53%
0
-
Apr 06, 2026
0.46
0.49
0.42
0.46
0.46
+1.56%
0
-
Apr 03, 2026
0.45
0.48
0.42
0.45
0.45
0.00%
0
-
Apr 02, 2026
0.45
0.48
0.42
0.45
0.45
+0.45%
0
-
Apr 01, 2026
0.45
0.49
0.41
0.45
0.45
+1.36%
0
-
Mar 31, 2026
0.44
0.48
0.40
0.44
0.44
+0.23%
0
-
Mar 30, 2026
0.44
0.48
0.41
0.44
0.44
+2.32%
0
-
Mar 27, 2026
0.43
0.47
0.39
0.43
0.43
-0.23%
0
-
Mar 26, 2026
0.43
0.47
0.40
0.43
0.43
-0.23%
0
-
Mar 25, 2026
0.43
0.47
0.40
0.43
0.43
+1.88%
0
-
Mar 24, 2026
0.43
0.46
0.39
0.43
0.43
+0.24%
0
-
Mar 23, 2026
0.42
0.46
0.39
0.42
0.42
0.00%
0
-
Mar 20, 2026
0.42
0.46
0.39
0.42
0.42
-0.24%
0
-
Mar 19, 2026
0.43
0.46
0.39
0.43
0.43
+0.47%
0
-
Mar 18, 2026
0.42
0.46
0.39
0.42
0.42
-0.24%
0
-
Mar 17, 2026
0.42
0.46
0.39
0.42
0.42
+0.24%
0
-
Mar 16, 2026
0.42
0.46
0.39
0.42
0.42
-0.94%
0
-
Mar 13, 2026
0.43
0.47
0.39
0.43
0.43
+0.23%
0
-
Mar 12, 2026
0.43
0.46
0.39
0.43
0.43
-1.16%
0
-
Mar 11, 2026
0.43
0.47
0.39
0.43
0.43
+0.94%
0
-
Mar 10, 2026
0.43
0.46
0.39
0.43
0.43
-0.23%
0
-
Mar 09, 2026
0.43
0.46
0.39
0.43
0.43
-0.70%
0
-
Mar 06, 2026
0.43
0.47
0.39
0.43
0.43
0.00%
0
-
Mar 05, 2026
0.43
0.47
0.39
0.43
0.43
+3.36%
0
-
Mar 04, 2026
0.42
0.45
0.38
0.42
0.42
-2.57%
0
-
Mar 03, 2026
0.43
0.46
0.40
0.43
0.43
-2.06%
0
-
Mar 02, 2026
0.44
0.47
0.40
0.44
0.44
-1.58%
0
-
Feb 27, 2026
0.44
0.48
0.41
0.44
0.44
+0.91%
0
-
Feb 26, 2026
0.44
0.48
0.41
0.44
0.44
-2.00%
0
-
Feb 25, 2026
0.45
0.49
0.41
0.45
0.45
-0.44%
0
-
Feb 24, 2026
0.45
0.49
0.42
0.45
0.45
-0.66%
0
-
Feb 23, 2026
0.45
0.49
0.42
0.45
0.45
+1.11%
0
-
Feb 20, 2026
0.45
0.49
0.41
0.45
0.45
+0.22%
0
-
Feb 19, 2026
0.45
0.49
0.41
0.45
0.45
+0.22%
0
-
Feb 18, 2026
0.45
0.49
0.41
0.45
0.45
+0.90%
0
-
Feb 17, 2026
0.44
0.48
0.41
0.44
0.44
0.00%
0
-
Feb 16, 2026
0.44
0.48
0.41
0.44
0.44
0.00%
0
-
Feb 13, 2026
0.44
0.48
0.41
0.44
0.44
+0.68%
0
-
Feb 12, 2026
0.44
0.48
0.41
0.44
0.44
-1.35%
0
-
Feb 11, 2026
0.45
0.48
0.41
0.45
0.45
+1.36%
0
-
Feb 10, 2026
0.45
0.49
0.41
0.45
0.45
+2.05%
0
-
Feb 09, 2026
0.44
0.48
0.40
0.44
0.44
-0.45%
0
-
Feb 06, 2026
0.44
0.48
0.40
0.44
0.44
-0.45%
0
-
Feb 05, 2026
0.44
0.48
0.41
0.44
0.44
-0.22%
0
-
Feb 04, 2026
0.45
0.48
0.41
0.45
0.45
+1.14%
0
-
Feb 03, 2026
0.44
0.48
0.40
0.44
0.44
+2.33%
0
-
Feb 02, 2026
0.43
0.47
0.39
0.43
0.43
-1.83%
0
-
Jan 30, 2026
0.44
0.48
0.40
0.44
0.44
+1.15%
0
-
Jan 29, 2026
0.43
0.47
0.39
0.43
0.43
-1.14%
0
-
Rows:
50