Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 498.00 | 535.00 | 496.00 | 520.00 | 520.00 | 13,961,200 |
| 2024-05-06 | 480.00 | 498.00 | 480.00 | 498.00 | 498.00 | 8,414,200 |
| 2024-05-03 | 490.00 | 492.00 | 458.00 | 480.00 | 480.00 | 21,693,600 |
| 2024-05-02 | 500.00 | 515.00 | 490.00 | 490.00 | 490.00 | 8,627,200 |
| 2024-04-30 | 492.00 | 505.00 | 492.00 | 505.00 | 505.00 | 6,945,100 |
| 2024-04-29 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 6,810,700 |
| 2024-04-26 | 490.00 | 496.00 | 488.00 | 490.00 | 490.00 | 2,405,100 |
| 2024-04-25 | 488.00 | 492.00 | 484.00 | 490.00 | 490.00 | 3,791,000 |
| 2024-04-24 | 492.00 | 494.00 | 488.00 | 488.00 | 488.00 | 3,215,800 |
| 2024-04-23 | 492.00 | 494.00 | 486.00 | 492.00 | 492.00 | 3,126,900 |
| 2024-04-22 | 484.00 | 494.00 | 480.00 | 492.00 | 492.00 | 7,765,300 |
| 2024-04-19 | 470.00 | 488.00 | 470.00 | 484.00 | 484.00 | 9,857,000 |
| 2024-04-18 | 472.00 | 472.00 | 460.00 | 470.00 | 470.00 | 4,351,900 |
| 2024-04-17 | 464.00 | 482.00 | 456.00 | 470.00 | 470.00 | 8,426,100 |
| 2024-04-16 | 470.00 | 472.00 | 462.00 | 464.00 | 464.00 | 4,029,700 |
| 2024-04-05 | 470.00 | 476.00 | 470.00 | 470.00 | 470.00 | 1,921,700 |
| 2024-04-04 | 470.00 | 478.00 | 470.00 | 472.00 | 472.00 | 2,675,800 |
| 2024-04-03 | 476.00 | 480.00 | 468.00 | 472.00 | 472.00 | 7,612,600 |
| 2024-04-02 | 470.00 | 476.00 | 452.00 | 476.00 | 476.00 | 11,347,500 |
| 2024-04-01 | 464.00 | 472.00 | 462.00 | 470.00 | 470.00 | 5,364,500 |
| 2024-03-28 | 472.00 | 474.00 | 462.00 | 464.00 | 464.00 | 3,577,600 |
| 2024-03-27 | 468.00 | 472.00 | 466.00 | 472.00 | 472.00 | 5,267,800 |
| 2024-03-26 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-03-25 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2024-03-22 | 474.00 | 480.00 | 462.00 | 462.00 | 462.00 | 8,715,000 |
| 2024-03-21 | 454.00 | 472.00 | 454.00 | 472.00 | 472.00 | 12,446,900 |
| 2024-03-20 | 460.00 | 462.00 | 452.00 | 454.00 | 454.00 | 4,157,900 |
| 2024-03-19 | 456.00 | 458.00 | 452.00 | 458.00 | 458.00 | 4,058,200 |
| 2024-03-18 | 438.00 | 452.00 | 438.00 | 452.00 | 452.00 | 8,920,400 |
| 2024-03-15 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 2,139,200 |
| 2024-03-14 | 434.00 | 442.00 | 434.00 | 440.00 | 440.00 | 4,972,300 |
| 2024-03-13 | 440.00 | 440.00 | 434.00 | 434.00 | 434.00 | 1,696,300 |
| 2024-03-08 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 3,025,400 |
| 2024-03-07 | 436.00 | 442.00 | 434.00 | 440.00 | 440.00 | 4,807,300 |
| 2024-03-06 | 426.00 | 438.00 | 422.00 | 436.00 | 436.00 | 7,126,900 |
| 2024-03-05 | 432.00 | 438.00 | 426.00 | 426.00 | 426.00 | 3,654,800 |
| 2024-03-04 | 418.00 | 432.00 | 416.00 | 432.00 | 432.00 | 8,165,300 |
| 2024-03-01 | 418.00 | 422.00 | 414.00 | 414.00 | 414.00 | 3,225,300 |
| 2024-02-29 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | 2,854,100 |
| 2024-02-28 | 402.00 | 418.00 | 398.00 | 418.00 | 418.00 | 5,344,000 |
| 2024-02-27 | 408.00 | 410.00 | 396.00 | 398.00 | 398.00 | 3,537,900 |
| 2024-02-26 | 414.00 | 414.00 | 404.00 | 408.00 | 408.00 | 3,744,200 |
| 2024-02-23 | 420.00 | 424.00 | 412.00 | 414.00 | 414.00 | 3,513,800 |
| 2024-02-22 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 3,943,900 |
| 2024-02-21 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | 6,154,800 |
| 2024-02-20 | 388.00 | 410.00 | 386.00 | 410.00 | 410.00 | 10,672,800 |
| 2024-02-19 | 396.00 | 396.00 | 380.00 | 386.00 | 386.00 | 4,687,800 |
| 2024-02-16 | 390.00 | 404.00 | 386.00 | 396.00 | 396.00 | 18,425,700 |
| 2024-02-15 | 354.00 | 386.00 | 354.00 | 386.00 | 386.00 | 22,958,500 |
| 2024-02-13 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | 3,890,800 |
| 2024-02-12 | 354.00 | 362.00 | 354.00 | 358.00 | 358.00 | 6,370,100 |
| 2024-02-07 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 3,674,200 |
| 2024-02-06 | 342.00 | 352.00 | 338.00 | 352.00 | 352.00 | 10,534,500 |
| 2024-02-05 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | 2,862,800 |
| 2024-02-02 | 342.00 | 350.00 | 336.00 | 340.00 | 340.00 | 9,663,600 |
| 2024-02-01 | 328.00 | 342.00 | 328.00 | 342.00 | 342.00 | 11,061,400 |
| 2024-01-31 | 328.00 | 330.00 | 320.00 | 330.00 | 330.00 | 4,460,100 |
| 2024-01-30 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | 3,688,400 |
| 2024-01-29 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 7,341,600 |
| 2024-01-26 | 320.00 | 326.00 | 314.00 | 322.00 | 322.00 | 4,328,500 |
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.