Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 324.00 | 364.00 | 324.00 | 352.00 | 352.00 | 37,518,600 |
| 2023-04-28 | 372.00 | 380.00 | 346.00 | 346.00 | 346.00 | 25,163,200 |
| 2023-04-27 | 324.00 | 380.00 | 310.00 | 372.00 | 372.00 | 45,107,400 |
| 2023-04-26 | 282.00 | 314.00 | 280.00 | 310.00 | 310.00 | 16,387,700 |
| 2023-04-18 | 282.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2,595,900 |
| 2023-04-17 | 286.00 | 288.00 | 278.00 | 282.00 | 282.00 | 5,365,600 |
| 2023-04-14 | 290.00 | 296.00 | 270.00 | 284.00 | 284.00 | 37,194,700 |
| 2023-04-13 | 284.00 | 290.00 | 280.00 | 290.00 | 290.00 | 9,056,800 |
| 2023-04-12 | 302.00 | 324.00 | 282.00 | 284.00 | 284.00 | 28,433,400 |
| 2023-04-11 | 294.00 | 304.00 | 290.00 | 302.00 | 302.00 | 10,461,500 |
| 2023-04-10 | 298.00 | 304.00 | 286.00 | 294.00 | 294.00 | 14,448,900 |
| 2023-04-06 | 298.00 | 310.00 | 292.00 | 300.00 | 300.00 | 12,537,400 |
| 2023-04-05 | 284.00 | 302.00 | 270.00 | 298.00 | 298.00 | 16,214,300 |
| 2023-04-04 | 306.00 | 312.00 | 286.00 | 286.00 | 286.00 | 12,371,600 |
| 2023-04-03 | 296.00 | 308.00 | 296.00 | 306.00 | 306.00 | 13,706,400 |
| 2023-03-31 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 12,964,600 |
| 2023-03-30 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 8,614,300 |
| 2023-03-29 | 292.00 | 300.00 | 276.00 | 288.00 | 288.00 | 10,833,200 |
| 2023-03-28 | 300.00 | 304.00 | 290.00 | 292.00 | 292.00 | 12,595,500 |
| 2023-03-27 | 284.00 | 300.00 | 266.00 | 300.00 | 300.00 | 20,325,800 |
| 2023-03-24 | 302.00 | 302.00 | 282.00 | 282.00 | 282.00 | 6,930,600 |
| 2023-03-21 | 324.00 | 330.00 | 302.00 | 302.00 | 302.00 | 13,932,400 |
| 2023-03-20 | 318.00 | 332.00 | 304.00 | 324.00 | 324.00 | 20,471,100 |
| 2023-03-17 | 314.00 | 328.00 | 308.00 | 318.00 | 318.00 | 13,989,000 |
| 2023-03-16 | 296.00 | 320.00 | 278.00 | 314.00 | 314.00 | 29,521,700 |
| 2023-03-15 | 316.00 | 332.00 | 296.00 | 296.00 | 296.00 | 7,755,800 |
| 2023-03-14 | 340.00 | 340.00 | 318.00 | 318.00 | 318.00 | 7,344,300 |
| 2023-03-13 | 338.00 | 340.00 | 330.00 | 340.00 | 340.00 | 10,491,100 |
| 2023-03-10 | 340.00 | 340.00 | 320.00 | 338.00 | 338.00 | 12,087,200 |
| 2023-03-09 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | 8,642,500 |
| 2023-03-08 | 324.00 | 340.00 | 308.00 | 340.00 | 340.00 | 17,393,900 |
| 2023-03-07 | 348.00 | 352.00 | 324.00 | 324.00 | 324.00 | 6,505,100 |
| 2023-03-06 | 342.00 | 354.00 | 342.00 | 348.00 | 348.00 | 9,100,900 |
| 2023-03-03 | 350.00 | 354.00 | 340.00 | 350.00 | 350.00 | 9,126,200 |
| 2023-03-02 | 336.00 | 350.00 | 326.00 | 350.00 | 350.00 | 12,266,600 |
| 2023-03-01 | 364.00 | 364.00 | 340.00 | 340.00 | 340.00 | 5,685,400 |
| 2023-02-28 | 390.00 | 392.00 | 364.00 | 364.00 | 364.00 | 4,832,900 |
| 2023-02-27 | 410.00 | 420.00 | 382.00 | 390.00 | 390.00 | 16,038,000 |
| 2023-02-24 | 396.00 | 410.00 | 392.00 | 410.00 | 410.00 | 11,681,700 |
| 2023-02-23 | 370.00 | 400.00 | 370.00 | 396.00 | 396.00 | 12,873,600 |
| 2023-02-22 | 372.00 | 376.00 | 368.00 | 372.00 | 372.00 | 10,014,200 |
| 2023-02-21 | 370.00 | 378.00 | 368.00 | 372.00 | 372.00 | 15,546,700 |
| 2023-02-20 | 368.00 | 370.00 | 344.00 | 370.00 | 370.00 | 24,923,700 |
| 2023-02-17 | 394.00 | 394.00 | 368.00 | 368.00 | 368.00 | 579,600 |
| 2023-02-16 | 422.00 | 428.00 | 394.00 | 394.00 | 394.00 | 12,502,800 |
| 2023-02-15 | 410.00 | 422.00 | 406.00 | 422.00 | 422.00 | 12,456,600 |
| 2023-02-14 | 400.00 | 416.00 | 372.00 | 410.00 | 410.00 | 28,364,900 |
| 2023-02-13 | 400.00 | 430.00 | 400.00 | 400.00 | 400.00 | 854,100 |
| 2023-02-10 | 462.00 | 466.00 | 430.00 | 430.00 | 430.00 | 5,882,800 |
| 2023-02-09 | 478.00 | 480.00 | 454.00 | 462.00 | 462.00 | 7,648,600 |
| 2023-02-08 | 472.00 | 478.00 | 454.00 | 478.00 | 478.00 | 17,918,000 |
| 2023-02-07 | 460.00 | 472.00 | 450.00 | 472.00 | 472.00 | 22,295,000 |
| 2023-02-06 | 428.00 | 460.00 | 424.00 | 460.00 | 460.00 | 25,615,500 |
| 2023-02-03 | 446.00 | 452.00 | 414.00 | 428.00 | 428.00 | 31,425,300 |
| 2023-02-02 | 396.00 | 444.00 | 396.00 | 444.00 | 444.00 | 45,236,600 |
| 2023-02-01 | 456.00 | 460.00 | 424.00 | 424.00 | 424.00 | 10,962,700 |
| 2023-01-31 | 454.00 | 460.00 | 452.00 | 454.00 | 454.00 | 14,143,900 |
| 2023-01-30 | 442.00 | 454.00 | 428.00 | 454.00 | 454.00 | 22,881,700 |
| 2023-01-27 | 432.00 | 448.00 | 430.00 | 440.00 | 440.00 | 15,333,200 |
| 2023-01-26 | 416.00 | 430.00 | 412.00 | 430.00 | 430.00 | 10,330,100 |
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.