Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 5,311,800 |
| 2024-01-24 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 6,020,200 |
| 2024-01-23 | 312.00 | 320.00 | 302.00 | 320.00 | 320.00 | 12,117,200 |
| 2024-01-22 | 306.00 | 316.00 | 306.00 | 310.00 | 310.00 | 7,013,700 |
| 2024-01-19 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 19,359,300 |
| 2024-01-18 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 3,728,900 |
| 2024-01-17 | 328.00 | 330.00 | 314.00 | 320.00 | 320.00 | 4,537,200 |
| 2024-01-16 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 2,855,700 |
| 2024-01-15 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2024-01-12 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1,823,400 |
| 2024-01-11 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 4,629,200 |
| 2024-01-10 | 324.00 | 324.00 | 318.00 | 324.00 | 324.00 | 8,074,400 |
| 2024-01-09 | 334.00 | 336.00 | 314.00 | 322.00 | 322.00 | 8,234,000 |
| 2024-01-08 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | 10,107,900 |
| 2024-01-05 | 340.00 | 344.00 | 330.00 | 336.00 | 336.00 | 6,927,500 |
| 2024-01-04 | 334.00 | 340.00 | 330.00 | 338.00 | 338.00 | 6,329,800 |
| 2024-01-03 | 332.00 | 340.00 | 328.00 | 330.00 | 330.00 | 9,802,500 |
| 2024-01-02 | 322.00 | 342.00 | 322.00 | 332.00 | 332.00 | 13,279,700 |
| 2023-12-29 | 326.00 | 332.00 | 320.00 | 324.00 | 324.00 | 9,191,100 |
| 2023-12-28 | 308.00 | 324.00 | 308.00 | 324.00 | 324.00 | 9,138,900 |
| 2023-12-27 | 306.00 | 316.00 | 306.00 | 308.00 | 308.00 | 8,886,800 |
| 2023-12-22 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 4,446,900 |
| 2023-12-21 | 306.00 | 314.00 | 302.00 | 308.00 | 308.00 | 4,478,100 |
| 2023-12-20 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 1,079,600 |
| 2023-12-19 | 306.00 | 316.00 | 306.00 | 308.00 | 308.00 | 3,166,500 |
| 2023-12-18 | 306.00 | 312.00 | 302.00 | 306.00 | 306.00 | 5,126,500 |
| 2023-12-15 | 304.00 | 328.00 | 304.00 | 304.00 | 304.00 | 15,359,200 |
| 2023-12-14 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | 25,647,700 |
| 2023-12-13 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 2,012,300 |
| 2023-12-12 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 2,526,100 |
| 2023-12-11 | 318.00 | 322.00 | 304.00 | 306.00 | 306.00 | 3,888,000 |
| 2023-12-08 | 312.00 | 322.00 | 310.00 | 320.00 | 320.00 | 4,434,200 |
| 2023-12-07 | 318.00 | 322.00 | 312.00 | 312.00 | 312.00 | 2,966,600 |
| 2023-12-06 | 322.00 | 330.00 | 316.00 | 316.00 | 316.00 | 6,327,000 |
| 2023-12-05 | 310.00 | 326.00 | 308.00 | 322.00 | 322.00 | 5,603,400 |
| 2023-12-04 | 308.00 | 318.00 | 302.00 | 310.00 | 310.00 | 5,918,500 |
| 2023-12-01 | 314.00 | 316.00 | 306.00 | 306.00 | 306.00 | 2,890,300 |
| 2023-11-30 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 3,325,800 |
| 2023-11-29 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 4,271,100 |
| 2023-11-28 | 320.00 | 324.00 | 312.00 | 312.00 | 312.00 | 2,973,000 |
| 2023-11-27 | 322.00 | 326.00 | 310.00 | 322.00 | 322.00 | 7,342,300 |
| 2023-11-24 | 310.00 | 322.00 | 302.00 | 322.00 | 322.00 | 13,514,400 |
| 2023-11-23 | 330.00 | 336.00 | 310.00 | 310.00 | 310.00 | 13,508,400 |
| 2023-11-22 | 322.00 | 332.00 | 320.00 | 330.00 | 330.00 | 12,278,200 |
| 2023-11-21 | 320.00 | 322.00 | 312.00 | 322.00 | 322.00 | 8,064,600 |
| 2023-11-20 | 318.00 | 320.00 | 302.00 | 320.00 | 320.00 | 18,924,100 |
| 2023-11-17 | 316.00 | 324.00 | 306.00 | 316.00 | 316.00 | 12,850,900 |
| 2023-11-16 | 302.00 | 316.00 | 300.00 | 316.00 | 316.00 | 8,303,300 |
| 2023-11-15 | 312.00 | 314.00 | 300.00 | 300.00 | 300.00 | 14,249,800 |
| 2023-11-14 | 278.00 | 320.00 | 278.00 | 308.00 | 308.00 | 28,249,300 |
| 2023-11-13 | 336.00 | 340.00 | 290.00 | 296.00 | 296.00 | 28,075,000 |
| 2023-11-10 | 330.00 | 344.00 | 322.00 | 332.00 | 332.00 | 27,898,000 |
| 2023-11-09 | 280.00 | 358.00 | 280.00 | 330.00 | 330.00 | 38,384,400 |
| 2023-11-08 | 442.00 | 476.00 | 372.00 | 372.00 | 372.00 | 12,274,300 |
| 2023-11-07 | 665.00 | 700.00 | 496.00 | 496.00 | 496.00 | 55,498,500 |
| 2023-11-06 | 605.00 | 660.00 | 600.00 | 660.00 | 660.00 | 28,760,200 |
| 2023-11-03 | 610.00 | 620.00 | 570.00 | 600.00 | 600.00 | 10,671,800 |
| 2023-11-02 | 600.00 | 620.00 | 600.00 | 610.00 | 610.00 | 13,042,100 |
| 2023-11-01 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 11,024,200 |
| 2023-10-31 | 625.00 | 655.00 | 535.00 | 585.00 | 585.00 | 40,208,900 |
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.