Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 406.00 | 422.00 | 404.00 | 414.00 | 414.00 | 16,992,100 |
| 2023-01-24 | 396.00 | 410.00 | 390.00 | 406.00 | 406.00 | 11,809,000 |
| 2023-01-20 | 402.00 | 404.00 | 388.00 | 394.00 | 394.00 | 7,712,700 |
| 2023-01-19 | 404.00 | 414.00 | 396.00 | 400.00 | 400.00 | 11,110,200 |
| 2023-01-18 | 392.00 | 410.00 | 390.00 | 402.00 | 402.00 | 19,987,800 |
| 2023-01-17 | 394.00 | 398.00 | 384.00 | 392.00 | 392.00 | 7,100,000 |
| 2023-01-16 | 382.00 | 400.00 | 376.00 | 394.00 | 394.00 | 41,292,100 |
| 2023-01-13 | 360.00 | 388.00 | 354.00 | 380.00 | 380.00 | 44,705,200 |
| 2023-01-12 | 322.00 | 358.00 | 318.00 | 358.00 | 358.00 | 24,668,700 |
| 2023-01-11 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 8,334,400 |
| 2023-01-10 | 324.00 | 336.00 | 310.00 | 312.00 | 312.00 | 16,251,200 |
| 2023-01-09 | 316.00 | 332.00 | 300.00 | 322.00 | 322.00 | 22,710,300 |
| 2023-01-06 | 312.00 | 320.00 | 308.00 | 314.00 | 314.00 | 12,434,300 |
| 2023-01-05 | 318.00 | 320.00 | 298.00 | 312.00 | 312.00 | 11,792,400 |
| 2023-01-04 | 320.00 | 332.00 | 312.00 | 318.00 | 318.00 | 15,782,400 |
| 2023-01-03 | 314.00 | 332.00 | 304.00 | 320.00 | 320.00 | 16,098,800 |
| 2023-01-02 | 316.00 | 318.00 | 294.00 | 314.00 | 314.00 | 21,126,300 |
| 2022-12-30 | 314.00 | 324.00 | 310.00 | 316.00 | 316.00 | 9,784,900 |
| 2022-12-29 | 312.00 | 320.00 | 304.00 | 316.00 | 316.00 | 31,083,700 |
| 2022-12-28 | 292.00 | 318.00 | 284.00 | 312.00 | 312.00 | 52,861,300 |
| 2022-12-27 | 274.00 | 294.00 | 270.00 | 292.00 | 292.00 | 39,419,700 |
| 2022-12-26 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 4,576,200 |
| 2022-12-23 | 264.00 | 278.00 | 246.00 | 266.00 | 266.00 | 24,369,900 |
| 2022-12-22 | 258.00 | 266.00 | 250.00 | 264.00 | 264.00 | 11,389,600 |
| 2022-12-21 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 4,090,600 |
| 2022-12-20 | 252.00 | 266.00 | 240.00 | 254.00 | 254.00 | 22,523,600 |
| 2022-12-19 | 238.00 | 262.00 | 236.00 | 252.00 | 252.00 | 36,255,200 |
| 2022-12-16 | 242.00 | 250.00 | 226.00 | 238.00 | 238.00 | 9,354,900 |
| 2022-12-15 | 244.00 | 260.00 | 242.00 | 242.00 | 242.00 | 11,887,000 |
| 2022-12-14 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 5,971,500 |
| 2022-12-13 | 240.00 | 252.00 | 238.00 | 250.00 | 250.00 | 7,506,000 |
| 2022-12-12 | 262.00 | 266.00 | 242.00 | 242.00 | 242.00 | 14,941,200 |
| 2022-12-09 | 254.00 | 262.00 | 246.00 | 260.00 | 260.00 | 14,669,100 |
| 2022-12-08 | 268.00 | 270.00 | 250.00 | 252.00 | 252.00 | 18,070,200 |
| 2022-12-07 | 272.00 | 274.00 | 260.00 | 268.00 | 268.00 | 15,480,000 |
| 2022-12-06 | 256.00 | 276.00 | 246.00 | 272.00 | 272.00 | 37,516,400 |
| 2022-12-05 | 248.00 | 264.00 | 244.00 | 256.00 | 256.00 | 15,451,500 |
| 2022-12-02 | 264.00 | 268.00 | 246.00 | 248.00 | 248.00 | 18,470,000 |
| 2022-12-01 | 246.00 | 270.00 | 236.00 | 262.00 | 262.00 | 52,323,300 |
| 2022-11-30 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | 7,806,700 |
| 2022-11-29 | 254.00 | 262.00 | 242.00 | 244.00 | 244.00 | 31,199,500 |
| 2022-11-28 | 218.00 | 258.00 | 216.00 | 254.00 | 254.00 | 75,657,900 |
| 2022-11-25 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 3,664,400 |
| 2022-11-24 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2,694,400 |
| 2022-11-23 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 942,400 |
| 2022-11-22 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 2,272,500 |
| 2022-11-21 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 1,526,100 |
| 2022-11-18 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,824,200 |
| 2022-11-17 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1,416,100 |
| 2022-11-16 | 216.00 | 220.00 | 210.00 | 212.00 | 212.00 | 2,887,900 |
| 2022-11-15 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 3,491,000 |
| 2022-11-14 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2,253,700 |
| 2022-11-11 | 216.00 | 224.00 | 214.00 | 220.00 | 220.00 | 4,195,600 |
| 2022-11-10 | 222.00 | 226.00 | 216.00 | 216.00 | 216.00 | 5,192,400 |
| 2022-11-09 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | 9,237,700 |
| 2022-11-08 | 214.00 | 218.00 | 210.00 | 218.00 | 218.00 | 6,073,700 |
| 2022-11-07 | 204.00 | 214.00 | 202.00 | 212.00 | 212.00 | 4,704,700 |
| 2022-11-04 | 199.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3,968,200 |
| 2022-11-03 | 204.00 | 204.00 | 194.00 | 199.00 | 199.00 | 8,121,000 |
| 2022-11-02 | 208.00 | 212.00 | 199.00 | 204.00 | 204.00 | 5,350,200 |
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.