What is the all time high of AALI?

PT Astra Agro Lestari Tbk (AALI) closed at its highest ever adjusted price, IDR 19,139, on May 5, 2014. Its lowest close was IDR 185.90 on Apr 20, 2001.

How much has AALI returned over the last 10 years?

-26.3% in price terms from the close ten years before Sep 28, 2026, which is -3.0% a year compounded. Over one year the return is +0.4%; over five years +5.4%.

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 Sep 28, 2026: 6,329 trading sessions across 25.5 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 Sep 28, 2026: 6,329 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 7,825+0.4% over one year

IDR 19,139
All time high, 2014: IDR 8,775
52 week high, IDR 5,825 low: 6,329
Daily sessions since 2001

Last updated Sep 28, 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 7,825 on Sep 28, 2026 on IDX.
AALI's all time high close is IDR 19,139, set on May 5, 2014; its all time low close is IDR 185.90 on Apr 20, 2001.
AALI's 52 week range is IDR 5,825 to IDR 8,775.
AALI returned +0.4% over the year to Sep 28, 2026 and +5.4% over five years.
Over ten years AALI returned -26%, -3.0% a year compounded.
AALI's deepest drawdown was -85.3% from Feb 25, 2008 to Oct 28, 2008.
DataCedar holds 6,329 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 Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.9%
3 months	+33.2%
6 months	+10.2%
Year to date	+10.6%
1 year	+0.4%
3 years	+18.5%
5 years	+5.4%
10 years	-26.3%
Since Apr 5, 2001	+3,377%
Compound annual growth, 25.5 years	+14.9%

AALI records

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

All time high close: IDR 19,139 on May 5, 2014
All time low close: IDR 185.90 on Apr 20, 2001
52 week high: IDR 8,775 on Sep 18, 2026
52 week low: IDR 5,825 on Jun 9, 2026
Deepest drawdown: -85.3% from Feb 25, 2008 to Oct 28, 2008, recovered Mar 5, 2014
Best single session: +28.6% on Jun 20, 2001
Worst single session: -24.5% on Oct 6, 2008
Volatility, 1 year annualised: 30.1%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2001: 34.8×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 7,101	IDR 8,775	IDR 5,825	IDR 7,825	+10.6%	308.8M	179
2025	IDR 5,679	IDR 8,503	IDR 4,763	IDR 7,077	+24.6%	272.8M	236
2024	IDR 6,213	IDR 6,457	IDR 4,748	IDR 5,679	-8.3%	201.9M	237
2023	IDR 6,721	IDR 7,145	IDR 6,125	IDR 6,191	-7.9%	185.2M	239
2022	IDR 7,659	IDR 10,899	IDR 6,532	IDR 6,721	-12.2%	576.1M	246
2021	IDR 9,698	IDR 10,483	IDR 5,807	IDR 7,659	-20.9%	579M	247
2020	IDR 11,314	IDR 11,392	IDR 3,219	IDR 9,679	-14.6%	582.4M	242
2019	IDR 9,011	IDR 11,412	IDR 7,387	IDR 11,334	+25.8%	215M	258
2018	IDR 9,694	IDR 11,187	IDR 7,643	IDR 9,011	-7.0%	311.9M	261
2017	IDR 11,938	IDR 12,241	IDR 9,362	IDR 9,694	-18.8%	262.2M	254
2016	IDR 10,679	IDR 13,171	IDR 9,281	IDR 11,938	+11.8%	577.6M	246
2015	IDR 16,041	IDR 18,544	IDR 9,719	IDR 10,679	-33.3%	349.2M	245
2014	IDR 16,189	IDR 19,252	IDR 12,707	IDR 16,008	-1.1%	416.1M	244
2013	IDR 12,488	IDR 16,608	IDR 8,379	IDR 16,189	+31.9%	346.4M	244
2012	IDR 12,965	IDR 14,784	IDR 11,086	IDR 12,270	-5.1%	255.3M	246
2011	IDR 15,315	IDR 15,429	IDR 9,716	IDR 12,935	-13.6%	266.3M	247
2010	IDR 12,509	IDR 15,800	IDR 9,458	IDR 14,972	+18.6%	395.3M	245
2009	IDR 5,608	IDR 13,507	IDR 5,581	IDR 12,619	+136.5%	419.6M	244
2008	IDR 14,115	IDR 17,731	IDR 2,505	IDR 5,336	-62.1%	735.3M	239
2007	IDR 6,269	IDR 14,366	IDR 5,583	IDR 14,065	+127.9%	459.6M	247
2006	IDR 2,334	IDR 6,220	IDR 2,264	IDR 6,171	+172.5%	243.2M	259
2005	IDR 1,372	IDR 2,773	IDR 1,273	IDR 2,264	+65.0%	560.8M	247
2004	IDR 712.58	IDR 1,461	IDR 650.62	IDR 1,372	+92.6%	932M	262
2003	IDR 616.65	IDR 784.87	IDR 447.57	IDR 712.58	+15.6%	1.1B	261
2002	IDR 366.29	IDR 900.87	IDR 338.16	IDR 616.65	+68.4%	1.5B	261
2001	IDR 234.82	IDR 851.37	IDR 185.90	IDR 366.29	n/a	1.9B	193

AALI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 7,825	-2.8%
August 2026	IDR 8,050	+17.1%
July 2026	IDR 6,875	+15.5%
June 2026	IDR 5,950	-8.1%
May 2026	IDR 6,475	-20.1%
April 2026	IDR 8,100	+11.8%
March 2026	IDR 7,245	+0.7%
February 2026	IDR 7,197	+1.4%
January 2026	IDR 7,101	+0.3%
December 2025	IDR 7,077	-2.6%
November 2025	IDR 7,269	-2.9%
October 2025	IDR 7,485	-3.1%

About the AALI data

Daily bars. 6,329 sessions from Apr 5, 2001 to Sep 28, 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 Sep 28, 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/AALI/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