Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 332.00 | 334.00 | 324.00 | 330.00 | 330.00 | 9,582,200 |
| 2023-08-02 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | 8,487,500 |
| 2023-08-01 | 336.00 | 340.00 | 328.00 | 336.00 | 336.00 | 9,176,200 |
| 2023-07-31 | 338.00 | 344.00 | 332.00 | 338.00 | 338.00 | 9,102,000 |
| 2023-07-28 | 336.00 | 340.00 | 328.00 | 338.00 | 338.00 | 7,392,400 |
| 2023-07-27 | 338.00 | 342.00 | 326.00 | 338.00 | 338.00 | 8,329,700 |
| 2023-07-26 | 334.00 | 338.00 | 326.00 | 336.00 | 336.00 | 6,931,300 |
| 2023-07-25 | 336.00 | 338.00 | 326.00 | 334.00 | 334.00 | 5,031,000 |
| 2023-07-24 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 4,934,400 |
| 2023-07-21 | 336.00 | 352.00 | 330.00 | 330.00 | 330.00 | 9,843,700 |
| 2023-07-20 | 372.00 | 384.00 | 334.00 | 334.00 | 334.00 | 31,843,600 |
| 2023-07-18 | 324.00 | 372.00 | 324.00 | 370.00 | 370.00 | 47,373,800 |
| 2023-07-17 | 322.00 | 326.00 | 316.00 | 324.00 | 324.00 | 9,766,500 |
| 2023-07-14 | 336.00 | 336.00 | 322.00 | 324.00 | 324.00 | 4,130,400 |
| 2023-07-13 | 336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 8,850,100 |
| 2023-07-12 | 330.00 | 340.00 | 330.00 | 334.00 | 334.00 | 12,565,400 |
| 2023-07-11 | 344.00 | 348.00 | 330.00 | 330.00 | 330.00 | 11,782,800 |
| 2023-07-10 | 342.00 | 346.00 | 336.00 | 344.00 | 344.00 | 11,984,600 |
| 2023-07-07 | 340.00 | 348.00 | 336.00 | 342.00 | 342.00 | 11,983,700 |
| 2023-07-06 | 320.00 | 344.00 | 320.00 | 338.00 | 338.00 | 10,863,000 |
| 2023-07-05 | 344.00 | 346.00 | 322.00 | 322.00 | 322.00 | 11,853,100 |
| 2023-07-04 | 366.00 | 370.00 | 342.00 | 344.00 | 344.00 | 13,076,300 |
| 2023-07-03 | 352.00 | 366.00 | 350.00 | 366.00 | 366.00 | 13,926,300 |
| 2023-06-27 | 348.00 | 356.00 | 342.00 | 350.00 | 350.00 | 11,738,100 |
| 2023-06-26 | 346.00 | 354.00 | 340.00 | 350.00 | 350.00 | 10,349,700 |
| 2023-06-23 | 402.00 | 408.00 | 354.00 | 354.00 | 354.00 | 19,159,400 |
| 2023-06-22 | 410.00 | 410.00 | 398.00 | 402.00 | 402.00 | 11,657,900 |
| 2023-06-21 | 400.00 | 414.00 | 396.00 | 410.00 | 410.00 | 12,178,500 |
| 2023-06-20 | 420.00 | 420.00 | 392.00 | 402.00 | 402.00 | 29,653,400 |
| 2023-06-19 | 408.00 | 420.00 | 388.00 | 418.00 | 418.00 | 19,150,800 |
| 2023-06-16 | 414.00 | 416.00 | 400.00 | 410.00 | 410.00 | 17,026,300 |
| 2023-06-15 | 400.00 | 416.00 | 392.00 | 416.00 | 416.00 | 20,511,500 |
| 2023-06-14 | 382.00 | 402.00 | 380.00 | 400.00 | 400.00 | 21,662,800 |
| 2023-06-13 | 396.00 | 406.00 | 384.00 | 384.00 | 384.00 | 12,822,200 |
| 2023-06-12 | 402.00 | 408.00 | 392.00 | 394.00 | 394.00 | 15,291,800 |
| 2023-06-09 | 370.00 | 406.00 | 368.00 | 404.00 | 404.00 | 27,395,800 |
| 2023-06-08 | 374.00 | 382.00 | 360.00 | 368.00 | 368.00 | 15,797,100 |
| 2023-06-07 | 350.00 | 376.00 | 348.00 | 372.00 | 372.00 | 27,569,500 |
| 2023-06-06 | 320.00 | 386.00 | 320.00 | 348.00 | 348.00 | 59,958,500 |
| 2023-06-05 | 280.00 | 320.00 | 276.00 | 320.00 | 320.00 | 37,549,000 |
| 2023-05-31 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 4,018,200 |
| 2023-05-30 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | 8,398,200 |
| 2023-05-29 | 292.00 | 296.00 | 276.00 | 290.00 | 290.00 | 11,238,200 |
| 2023-05-26 | 300.00 | 302.00 | 292.00 | 294.00 | 294.00 | 4,126,400 |
| 2023-05-25 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 4,537,600 |
| 2023-05-24 | 292.00 | 316.00 | 292.00 | 306.00 | 306.00 | 11,594,600 |
| 2023-05-23 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 3,904,400 |
| 2023-05-22 | 290.00 | 300.00 | 290.00 | 296.00 | 296.00 | 4,875,300 |
| 2023-05-19 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 3,894,800 |
| 2023-05-17 | 292.00 | 298.00 | 286.00 | 292.00 | 292.00 | 5,761,000 |
| 2023-05-16 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 4,261,300 |
| 2023-05-15 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 6,524,100 |
| 2023-05-12 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 4,717,100 |
| 2023-05-11 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 5,083,400 |
| 2023-05-10 | 302.00 | 308.00 | 296.00 | 298.00 | 298.00 | 3,275,000 |
| 2023-05-09 | 310.00 | 314.00 | 300.00 | 302.00 | 302.00 | 6,292,600 |
| 2023-05-08 | 298.00 | 320.00 | 296.00 | 312.00 | 312.00 | 11,147,800 |
| 2023-05-05 | 322.00 | 324.00 | 298.00 | 298.00 | 298.00 | 7,295,500 |
| 2023-05-04 | 342.00 | 346.00 | 320.00 | 320.00 | 320.00 | 8,427,100 |
| 2023-05-03 | 352.00 | 360.00 | 342.00 | 342.00 | 342.00 | 13,151,400 |
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.