Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 208.00 | 212.00 | 199.00 | 204.00 | 204.00 | 5,350,200 |
| 2022-11-01 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 2,220,300 |
| 2022-10-31 | 212.00 | 214.00 | 202.00 | 210.00 | 210.00 | 4,722,300 |
| 2022-10-28 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 2,754,000 |
| 2022-10-27 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1,142,200 |
| 2022-10-26 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 2,560,600 |
| 2022-10-25 | 212.00 | 212.00 | 202.00 | 210.00 | 210.00 | 3,240,000 |
| 2022-10-24 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 3,514,900 |
| 2022-10-21 | 199.00 | 210.00 | 196.00 | 208.00 | 208.00 | 3,831,400 |
| 2022-10-20 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 1,282,200 |
| 2022-10-19 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 524,200 |
| 2022-10-18 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,263,000 |
| 2022-10-17 | 195.00 | 200.00 | 192.00 | 196.00 | 196.00 | 2,844,100 |
| 2022-10-14 | 198.00 | 198.00 | 191.00 | 195.00 | 195.00 | 3,628,300 |
| 2022-10-13 | 199.00 | 202.00 | 196.00 | 198.00 | 198.00 | 1,917,100 |
| 2022-10-12 | 206.00 | 206.00 | 196.00 | 199.00 | 199.00 | 6,234,800 |
| 2022-10-11 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,899,200 |
| 2022-10-10 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 1,825,900 |
| 2022-10-07 | 204.00 | 216.00 | 202.00 | 208.00 | 208.00 | 8,079,100 |
| 2022-10-06 | 212.00 | 212.00 | 195.00 | 204.00 | 204.00 | 5,192,200 |
| 2022-10-05 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 4,731,300 |
| 2022-10-04 | 216.00 | 224.00 | 208.00 | 208.00 | 208.00 | 15,608,000 |
| 2022-10-03 | 199.00 | 218.00 | 193.00 | 216.00 | 216.00 | 13,680,600 |
| 2022-09-30 | 216.00 | 232.00 | 199.00 | 199.00 | 199.00 | 59,429,800 |
| 2022-09-29 | 189.00 | 224.00 | 186.00 | 210.00 | 210.00 | 80,979,700 |
| 2022-09-28 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | 2,341,700 |
| 2022-09-27 | 198.00 | 198.00 | 184.00 | 189.00 | 189.00 | 6,794,700 |
| 2022-09-26 | 181.00 | 208.00 | 181.00 | 195.00 | 195.00 | 22,408,300 |
| 2022-09-23 | 184.00 | 186.00 | 177.00 | 180.00 | 180.00 | 8,809,900 |
| 2022-09-22 | 188.00 | 189.00 | 183.00 | 184.00 | 184.00 | 2,842,100 |
| 2022-09-21 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | 2,709,900 |
| 2022-09-20 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 1,685,900 |
| 2022-09-19 | 198.00 | 198.00 | 192.00 | 194.00 | 194.00 | 3,144,600 |
| 2022-09-16 | 204.00 | 208.00 | 193.00 | 198.00 | 198.00 | 8,433,500 |
| 2022-09-15 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,715,000 |
| 2022-09-14 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 3,669,300 |
| 2022-09-13 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 2,049,600 |
| 2022-09-12 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 1,441,700 |
| 2022-09-09 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,734,800 |
| 2022-09-08 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 4,189,000 |
| 2022-09-07 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 2,706,300 |
| 2022-09-06 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 2,990,200 |
| 2022-09-05 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 2,902,000 |
| 2022-09-02 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 6,047,600 |
| 2022-09-01 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 2,240,700 |
| 2022-08-31 | 210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 3,368,700 |
| 2022-08-30 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 5,662,600 |
| 2022-08-29 | 210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 3,633,700 |
| 2022-08-26 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 2,546,800 |
| 2022-08-25 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 2,640,700 |
| 2022-08-24 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 3,516,400 |
| 2022-08-23 | 212.00 | 226.00 | 210.00 | 218.00 | 218.00 | 10,592,400 |
| 2022-08-22 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 7,117,000 |
| 2022-08-19 | 232.00 | 234.00 | 216.00 | 216.00 | 216.00 | 24,553,500 |
| 2022-08-18 | 214.00 | 234.00 | 210.00 | 230.00 | 230.00 | 51,048,900 |
| 2022-08-16 | 210.00 | 214.00 | 204.00 | 214.00 | 214.00 | 5,841,500 |
| 2022-08-15 | 214.00 | 222.00 | 204.00 | 210.00 | 210.00 | 7,528,600 |
| 2022-08-12 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 4,531,200 |
| 2022-08-11 | 228.00 | 230.00 | 214.00 | 214.00 | 214.00 | 18,570,700 |
| 2022-08-10 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | 13,605,100 |
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.