Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 850.00 | 880.00 | 845.00 | 870.00 | 870.00 | 14,598,600 |
| 2024-08-06 | 845.00 | 865.00 | 840.00 | 850.00 | 850.00 | 11,190,800 |
| 2024-08-05 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | 9,307,300 |
| 2024-08-02 | 860.00 | 875.00 | 855.00 | 865.00 | 865.00 | 8,690,300 |
| 2024-08-01 | 810.00 | 860.00 | 805.00 | 860.00 | 860.00 | 26,429,400 |
| 2024-07-31 | 795.00 | 810.00 | 790.00 | 810.00 | 810.00 | 8,856,500 |
| 2024-07-30 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 5,058,800 |
| 2024-07-29 | 795.00 | 810.00 | 795.00 | 795.00 | 795.00 | 6,034,300 |
| 2024-07-26 | 780.00 | 805.00 | 775.00 | 795.00 | 795.00 | 18,812,600 |
| 2024-07-25 | 800.00 | 800.00 | 770.00 | 785.00 | 785.00 | 7,867,900 |
| 2024-07-24 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 10,211,500 |
| 2024-07-23 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | 12,082,500 |
| 2024-07-22 | 825.00 | 830.00 | 795.00 | 805.00 | 805.00 | 11,300,500 |
| 2024-07-19 | 810.00 | 825.00 | 800.00 | 825.00 | 825.00 | 14,072,800 |
| 2024-07-18 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 4,852,000 |
| 2024-07-17 | 800.00 | 810.00 | 785.00 | 800.00 | 800.00 | 20,903,000 |
| 2024-07-16 | 795.00 | 820.00 | 790.00 | 800.00 | 800.00 | 16,684,100 |
| 2024-07-15 | 790.00 | 810.00 | 770.00 | 795.00 | 795.00 | 27,193,400 |
| 2024-07-12 | 775.00 | 800.00 | 765.00 | 790.00 | 790.00 | 11,383,900 |
| 2024-07-11 | 745.00 | 780.00 | 745.00 | 770.00 | 770.00 | 8,241,000 |
| 2024-07-10 | 760.00 | 770.00 | 730.00 | 750.00 | 750.00 | 9,971,300 |
| 2024-07-09 | 765.00 | 780.00 | 755.00 | 765.00 | 765.00 | 12,094,500 |
| 2024-07-08 | 745.00 | 765.00 | 740.00 | 760.00 | 760.00 | 8,035,100 |
| 2024-07-05 | 760.00 | 765.00 | 750.00 | 750.00 | 750.00 | 5,364,400 |
| 2024-07-04 | 750.00 | 765.00 | 740.00 | 760.00 | 760.00 | 16,750,700 |
| 2024-07-03 | 735.00 | 785.00 | 730.00 | 755.00 | 755.00 | 18,046,900 |
| 2024-07-02 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 5,843,600 |
| 2024-07-01 | 735.00 | 770.00 | 735.00 | 750.00 | 750.00 | 12,587,300 |
| 2024-06-28 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 8,340,100 |
| 2024-06-27 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 9,086,200 |
| 2024-06-26 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | 5,754,800 |
| 2024-06-25 | 715.00 | 725.00 | 695.00 | 715.00 | 715.00 | 5,536,300 |
| 2024-06-24 | 730.00 | 760.00 | 720.00 | 720.00 | 720.00 | 17,404,400 |
| 2024-06-21 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 10,278,900 |
| 2024-06-20 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 9,037,900 |
| 2024-06-19 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | 9,341,700 |
| 2024-06-14 | 740.00 | 750.00 | 715.00 | 725.00 | 725.00 | 9,316,400 |
| 2024-06-13 | 700.00 | 745.00 | 690.00 | 740.00 | 740.00 | 16,093,500 |
| 2024-06-12 | 705.00 | 740.00 | 690.00 | 740.00 | 740.00 | 16,868,400 |
| 2024-06-11 | 720.00 | 725.00 | 685.00 | 705.00 | 705.00 | 11,092,000 |
| 2024-06-10 | 705.00 | 725.00 | 700.00 | 720.00 | 720.00 | 14,358,300 |
| 2024-06-07 | 665.00 | 715.00 | 650.00 | 705.00 | 705.00 | 18,291,700 |
| 2024-06-06 | 655.00 | 680.00 | 645.00 | 665.00 | 665.00 | 15,342,500 |
| 2024-06-05 | 655.00 | 670.00 | 640.00 | 655.00 | 655.00 | 16,880,100 |
| 2024-06-04 | 640.00 | 655.00 | 630.00 | 655.00 | 655.00 | 21,273,800 |
| 2024-06-03 | 605.00 | 640.00 | 605.00 | 640.00 | 640.00 | 16,330,800 |
| 2024-05-31 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 12,016,400 |
| 2024-05-30 | 605.00 | 620.00 | 600.00 | 610.00 | 610.00 | 9,539,400 |
| 2024-05-29 | 550.00 | 600.00 | 545.00 | 600.00 | 600.00 | 14,534,400 |
| 2024-05-28 | 565.00 | 575.00 | 515.00 | 550.00 | 550.00 | 9,100,900 |
| 2024-05-27 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 8,509,800 |
| 2024-05-22 | 550.00 | 585.00 | 540.00 | 560.00 | 560.00 | 17,074,900 |
| 2024-05-21 | 510.00 | 550.00 | 510.00 | 550.00 | 550.00 | 13,442,500 |
| 2024-05-20 | 515.00 | 525.00 | 500.00 | 515.00 | 515.00 | 3,834,700 |
| 2024-05-17 | 520.00 | 530.00 | 510.00 | 515.00 | 515.00 | 6,453,200 |
| 2024-05-16 | 535.00 | 550.00 | 520.00 | 520.00 | 520.00 | 5,386,500 |
| 2024-05-15 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 10,767,500 |
| 2024-05-14 | 525.00 | 545.00 | 520.00 | 540.00 | 540.00 | 6,933,800 |
| 2024-05-13 | 510.00 | 525.00 | 500.00 | 525.00 | 525.00 | 8,037,400 |
| 2024-05-08 | 520.00 | 535.00 | 505.00 | 510.00 | 510.00 | 7,173,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.