What is the all time high of AALI?

PT Astra Agro Lestari Tbk (AALI) closed at its highest ever adjusted price, IDR 18,610, on May 5, 2014. Its lowest close was IDR 180.76 on Apr 20, 2001.

How much has AALI returned over the last 10 years?

-11.5% in price terms from the close ten years before Nov 12, 2026, which is -1.2% a year compounded. Over one year the return is +30.6%; over five years +14.8%.

What was the worst drawdown in AALI history?

-85.3% from the Feb 25, 2008 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Mar 5, 2014.

How far back does AALI historical data go?

The daily series starts on Apr 5, 2001 and runs to Nov 12, 2026: 6,294 trading sessions across 25.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AALI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AALI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 5, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AALI?

Among complete calendar years, 2006 was the best at +172.5% and 2008 the worst at -62.1%, measured close to close.

IDX · AALI · stock

PT Astra Agro Lestari Tbk (AALI) stock price history

Every IDX trading session of PT Astra Agro Lestari Tbk from Apr 5, 2001 to Nov 12, 2026: 6,294 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AALI data, free key Year by year table

AALI adjusted close, 2001 to 2026

AALIPT Astra Agro Lestari Tbk

IDR 9,625+30.6% over one year

IDR 18,610
All time high, 2014: IDR 9,800
52 week high, IDR 5,664 low: 6,294
Daily sessions since 2001

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

AALI key facts

PT Astra Agro Lestari Tbk (AALI) closed at IDR 9,625 on Nov 12, 2026 on IDX.
AALI's all time high close is IDR 18,610, set on May 5, 2014; its all time low close is IDR 180.76 on Apr 20, 2001.
AALI's 52 week range is IDR 5,664 to IDR 9,800.
AALI returned +30.6% over the year to Nov 12, 2026 and +14.8% over five years.
Over ten years AALI returned -12%, -1.2% a year compounded.
AALI's deepest drawdown was -85.3% from Feb 25, 2008 to Oct 28, 2008.
DataCedar holds 6,294 daily sessions of AALI history from Apr 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AALI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AALI returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+16.7%
3 months	+38.0%
6 months	+22.6%
Year to date	+39.9%
1 year	+30.6%
3 years	+60.5%
5 years	+14.8%
10 years	-11.5%
Since Apr 5, 2001	+4,299%
Compound annual growth, 25.6 years	+15.9%

AALI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 18,610 on May 5, 2014
All time low close: IDR 180.76 on Apr 20, 2001
52 week high: IDR 9,800 on Oct 23, 2026
52 week low: IDR 5,664 on Jun 9, 2026
Deepest drawdown: -85.3% from Feb 25, 2008 to Oct 28, 2008, recovered Mar 5, 2014
Best single session: +33.1% on Nov 4, 2008
Worst single session: -24.5% on Oct 6, 2008
Volatility, 1 year annualised: 34.5%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2001: 44.0×
Best calendar year: 2006, +173%
Worst calendar year: 2008, -62%

AALI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 5, 2001; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 6,905	IDR 9,800	IDR 5,664	IDR 9,625	+39.9%	404M	208
2025	IDR 5,522	IDR 8,268	IDR 4,631	IDR 6,882	+24.6%	272.8M	236
2024	IDR 6,041	IDR 6,279	IDR 4,617	IDR 5,522	-8.3%	201.9M	237
2023	IDR 6,535	IDR 6,948	IDR 5,955	IDR 6,019	-7.9%	185.2M	239
2022	IDR 7,447	IDR 10,598	IDR 6,352	IDR 6,535	-12.2%	574.9M	245
2021	IDR 9,430	IDR 10,194	IDR 5,646	IDR 7,447	-20.9%	577M	246
2020	IDR 11,001	IDR 11,077	IDR 3,130	IDR 9,411	-14.6%	577.5M	238
2019	IDR 8,762	IDR 11,096	IDR 7,183	IDR 11,020	+25.8%	214.5M	256
2018	IDR 9,426	IDR 10,877	IDR 7,431	IDR 8,762	-7.0%	311.9M	261
2017	IDR 11,608	IDR 11,902	IDR 9,103	IDR 9,426	-18.8%	262.2M	254
2016	IDR 10,383	IDR 12,807	IDR 9,024	IDR 11,608	+11.8%	577.6M	246
2015	IDR 15,597	IDR 18,032	IDR 9,450	IDR 10,383	-33.3%	347.8M	242
2014	IDR 15,741	IDR 18,720	IDR 12,356	IDR 15,565	-1.1%	413.9M	243
2013	IDR 12,142	IDR 16,149	IDR 8,148	IDR 15,741	+31.9%	346.4M	244
2012	IDR 12,607	IDR 14,376	IDR 10,780	IDR 11,930	-5.1%	248.8M	241
2011	IDR 14,891	IDR 15,002	IDR 9,448	IDR 12,578	-13.6%	258M	240
2010	IDR 12,163	IDR 15,363	IDR 9,196	IDR 14,558	+18.6%	391.9M	239
2009	IDR 5,453	IDR 13,133	IDR 5,427	IDR 12,270	+136.5%	413M	239
2008	IDR 13,724	IDR 17,241	IDR 2,435	IDR 5,189	-62.1%	707.3M	226
2007	IDR 6,095	IDR 13,969	IDR 5,429	IDR 13,676	+127.9%	439.8M	241
2006	IDR 2,269	IDR 6,048	IDR 2,202	IDR 6,000	+172.5%	242.3M	258
2005	IDR 1,334	IDR 2,696	IDR 1,238	IDR 2,202	+65.0%	560.8M	247
2004	IDR 692.87	IDR 1,421	IDR 632.62	IDR 1,334	+92.6%	918.5M	259
2003	IDR 599.59	IDR 763.16	IDR 435.19	IDR 692.87	+15.6%	1.1B	261
2002	IDR 356.16	IDR 875.95	IDR 328.81	IDR 599.59	+68.4%	1.5B	257
2001	IDR 228.33	IDR 827.83	IDR 180.76	IDR 356.16	n/a	1.9B	191

AALI monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 9,625	0.0%
October 2026	IDR 9,625	+23.7%
September 2026	IDR 7,779	-0.6%
August 2026	IDR 7,827	+17.1%
July 2026	IDR 6,685	+15.5%
June 2026	IDR 5,785	-8.1%
May 2026	IDR 6,296	-20.1%
April 2026	IDR 7,876	+11.8%
March 2026	IDR 7,045	+0.7%
February 2026	IDR 6,998	+1.4%
January 2026	IDR 6,905	+0.3%
December 2025	IDR 6,882	-2.6%

About the AALI data

Daily bars. 6,294 sessions from Apr 5, 2001 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3AAALI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AADI PT Adaro Andalan Indonesia Tbk
ABDA PT Asuransi Bina Dana Arta Tbk
ABMM PT ABM Investama Tbk
ACES PT Aspirasi Hidup Indonesia Tbk
ACRO PT Samcro Hyosung Adilestari Tbk
ACST PT Acset Indonusa Tbk
ADES PT Akasha Wira International Tbk
ADMF PT Adira Dinamika Multi Finance Tbk

Browse IDX

Historical data guides

Common questions

AALI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market