Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 600.00 | 630.00 | 590.00 | 625.00 | 625.00 | 17,072,200 |
| 2023-10-27 | 600.00 | 615.00 | 550.00 | 600.00 | 600.00 | 19,385,200 |
| 2023-10-26 | 570.00 | 605.00 | 550.00 | 600.00 | 600.00 | 22,023,200 |
| 2023-10-25 | 620.00 | 645.00 | 550.00 | 570.00 | 570.00 | 18,006,100 |
| 2023-10-24 | 525.00 | 650.00 | 520.00 | 650.00 | 650.00 | 54,302,000 |
| 2023-10-23 | 498.00 | 520.00 | 490.00 | 520.00 | 520.00 | 14,780,500 |
| 2023-10-20 | 505.00 | 570.00 | 496.00 | 498.00 | 498.00 | 24,167,800 |
| 2023-10-19 | 488.00 | 550.00 | 478.00 | 510.00 | 510.00 | 24,572,100 |
| 2023-10-18 | 482.00 | 490.00 | 480.00 | 488.00 | 488.00 | 5,720,500 |
| 2023-10-17 | 462.00 | 480.00 | 460.00 | 480.00 | 480.00 | 12,974,000 |
| 2023-10-16 | 440.00 | 460.00 | 438.00 | 460.00 | 460.00 | 5,294,800 |
| 2023-10-13 | 442.00 | 446.00 | 434.00 | 438.00 | 438.00 | 6,128,100 |
| 2023-10-12 | 420.00 | 462.00 | 420.00 | 440.00 | 440.00 | 8,128,600 |
| 2023-10-11 | 448.00 | 458.00 | 438.00 | 440.00 | 440.00 | 4,734,300 |
| 2023-10-10 | 454.00 | 474.00 | 440.00 | 444.00 | 444.00 | 15,251,500 |
| 2023-10-09 | 418.00 | 452.00 | 416.00 | 452.00 | 452.00 | 15,918,800 |
| 2023-10-06 | 392.00 | 416.00 | 390.00 | 416.00 | 416.00 | 17,618,300 |
| 2023-10-05 | 380.00 | 390.00 | 378.00 | 390.00 | 390.00 | 5,790,000 |
| 2023-10-04 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 5,130,600 |
| 2023-10-03 | 374.00 | 380.00 | 368.00 | 374.00 | 374.00 | 13,859,100 |
| 2023-10-02 | 348.00 | 382.00 | 340.00 | 372.00 | 372.00 | 18,593,000 |
| 2023-09-29 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 2,006,600 |
| 2023-09-27 | 344.00 | 352.00 | 318.00 | 352.00 | 352.00 | 4,154,100 |
| 2023-09-26 | 348.00 | 356.00 | 346.00 | 346.00 | 346.00 | 10,414,600 |
| 2023-09-25 | 368.00 | 374.00 | 348.00 | 348.00 | 348.00 | 4,482,800 |
| 2023-09-22 | 370.00 | 376.00 | 360.00 | 368.00 | 368.00 | 4,726,800 |
| 2023-09-21 | 382.00 | 384.00 | 370.00 | 370.00 | 370.00 | 2,658,600 |
| 2023-09-20 | 378.00 | 388.00 | 370.00 | 382.00 | 382.00 | 13,554,100 |
| 2023-09-19 | 350.00 | 374.00 | 350.00 | 374.00 | 374.00 | 8,292,600 |
| 2023-09-18 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 3,773,800 |
| 2023-09-15 | 372.00 | 380.00 | 338.00 | 340.00 | 340.00 | 14,747,700 |
| 2023-09-14 | 364.00 | 380.00 | 356.00 | 370.00 | 370.00 | 7,460,800 |
| 2023-09-13 | 360.00 | 372.00 | 360.00 | 364.00 | 364.00 | 8,376,000 |
| 2023-09-12 | 350.00 | 364.00 | 348.00 | 360.00 | 360.00 | 12,802,100 |
| 2023-09-11 | 352.00 | 360.00 | 344.00 | 348.00 | 348.00 | 8,368,200 |
| 2023-09-08 | 328.00 | 360.00 | 320.00 | 350.00 | 350.00 | 25,873,500 |
| 2023-09-07 | 294.00 | 334.00 | 294.00 | 326.00 | 326.00 | 18,955,600 |
| 2023-09-06 | 276.00 | 292.00 | 264.00 | 292.00 | 292.00 | 8,098,200 |
| 2023-09-05 | 272.00 | 280.00 | 268.00 | 272.00 | 272.00 | 3,132,900 |
| 2023-09-04 | 272.00 | 276.00 | 260.00 | 272.00 | 272.00 | 2,770,100 |
| 2023-09-01 | 260.00 | 280.00 | 240.00 | 272.00 | 272.00 | 3,589,200 |
| 2023-08-31 | 302.00 | 308.00 | 262.00 | 262.00 | 262.00 | 12,189,000 |
| 2023-08-30 | 320.00 | 322.00 | 304.00 | 308.00 | 308.00 | 2,155,900 |
| 2023-08-29 | 320.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1,854,600 |
| 2023-08-28 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | 2,063,300 |
| 2023-08-25 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | 668,900 |
| 2023-08-24 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 686,400 |
| 2023-08-23 | 334.00 | 334.00 | 322.00 | 326.00 | 326.00 | 2,083,900 |
| 2023-08-22 | 324.00 | 334.00 | 322.00 | 330.00 | 330.00 | 1,296,000 |
| 2023-08-21 | 334.00 | 336.00 | 324.00 | 324.00 | 324.00 | 2,211,200 |
| 2023-08-18 | 360.00 | 364.00 | 334.00 | 334.00 | 334.00 | 8,014,600 |
| 2023-08-16 | 356.00 | 364.00 | 346.00 | 360.00 | 360.00 | 5,932,300 |
| 2023-08-15 | 344.00 | 358.00 | 340.00 | 354.00 | 354.00 | 12,135,300 |
| 2023-08-14 | 342.00 | 348.00 | 330.00 | 344.00 | 344.00 | 9,176,400 |
| 2023-08-11 | 344.00 | 348.00 | 340.00 | 342.00 | 342.00 | 8,707,700 |
| 2023-08-10 | 324.00 | 352.00 | 310.00 | 342.00 | 342.00 | 18,902,500 |
| 2023-08-09 | 316.00 | 328.00 | 314.00 | 324.00 | 324.00 | 11,074,600 |
| 2023-08-08 | 316.00 | 320.00 | 290.00 | 316.00 | 316.00 | 12,955,600 |
| 2023-08-07 | 328.00 | 328.00 | 318.00 | 318.00 | 318.00 | 9,305,600 |
| 2023-08-04 | 330.00 | 332.00 | 324.00 | 328.00 | 328.00 | 8,193,600 |
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.