Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 765.00 | 765.00 | 715.00 | 755.00 | 755.00 | 32,014,000 |
| 2026-07-23 | 740.00 | 775.00 | 720.00 | 765.00 | 765.00 | 37,470,300 |
| 2026-07-22 | 745.00 | 750.00 | 710.00 | 740.00 | 740.00 | 24,730,600 |
| 2026-07-21 | 835.00 | 850.00 | 720.00 | 740.00 | 740.00 | 63,532,100 |
| 2026-07-20 | 720.00 | 810.00 | 720.00 | 800.00 | 800.00 | 87,834,100 |
| 2026-07-17 | 680.00 | 725.00 | 680.00 | 720.00 | 720.00 | 53,815,400 |
| 2026-07-16 | 650.00 | 685.00 | 650.00 | 680.00 | 680.00 | 27,580,600 |
| 2026-07-15 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 19,181,300 |
| 2026-07-14 | 620.00 | 650.00 | 610.00 | 645.00 | 645.00 | 28,197,200 |
| 2026-07-13 | 630.00 | 635.00 | 610.00 | 620.00 | 620.00 | 11,988,200 |
| 2026-07-10 | 655.00 | 655.00 | 605.00 | 635.00 | 635.00 | 25,531,900 |
| 2026-07-09 | 655.00 | 660.00 | 620.00 | 655.00 | 655.00 | 30,458,200 |
| 2026-07-08 | 630.00 | 655.00 | 625.00 | 655.00 | 655.00 | 21,305,000 |
| 2026-07-07 | 610.00 | 640.00 | 610.00 | 630.00 | 630.00 | 18,268,500 |
| 2026-07-06 | 615.00 | 635.00 | 585.00 | 610.00 | 610.00 | 28,956,000 |
| 2026-07-03 | 600.00 | 615.00 | 590.00 | 615.00 | 615.00 | 22,447,700 |
| 2026-07-02 | 595.00 | 610.00 | 565.00 | 595.00 | 595.00 | 52,854,900 |
| 2026-07-01 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 15,933,900 |
| 2026-06-30 | 635.00 | 640.00 | 570.00 | 585.00 | 585.00 | 33,572,300 |
| 2026-06-29 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 12,959,500 |
| 2026-06-26 | 650.00 | 650.00 | 610.00 | 630.00 | 630.00 | 38,022,800 |
| 2026-06-25 | 595.00 | 650.00 | 580.00 | 645.00 | 645.00 | 63,092,600 |
| 2026-06-24 | 620.00 | 640.00 | 555.00 | 595.00 | 595.00 | 49,539,700 |
| 2026-06-23 | 605.00 | 620.00 | 570.00 | 620.00 | 620.00 | 33,801,000 |
| 2026-06-22 | 580.00 | 615.00 | 565.00 | 605.00 | 605.00 | 34,209,200 |
| 2026-06-19 | 635.00 | 645.00 | 560.00 | 580.00 | 580.00 | 32,383,600 |
| 2026-06-18 | 665.00 | 665.00 | 610.00 | 635.00 | 635.00 | 22,319,300 |
| 2026-06-17 | 675.00 | 710.00 | 630.00 | 665.00 | 665.00 | 62,221,500 |
| 2026-06-16 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2026-06-15 | 575.00 | 695.00 | 560.00 | 675.00 | 675.00 | 74,873,100 |
| 2026-06-12 | 555.00 | 610.00 | 550.00 | 575.00 | 575.00 | 48,664,800 |
| 2026-06-11 | 580.00 | 580.00 | 520.00 | 555.00 | 555.00 | 41,971,200 |
| 2026-06-10 | 560.00 | 600.00 | 540.00 | 580.00 | 580.00 | 49,716,100 |
| 2026-06-09 | 496.00 | 570.00 | 486.00 | 560.00 | 560.00 | 59,510,800 |
| 2026-06-08 | 496.00 | 500.00 | 426.00 | 498.00 | 498.00 | 38,865,400 |
| 2026-06-05 | 510.00 | 520.00 | 482.00 | 500.00 | 500.00 | 27,202,400 |
| 2026-06-04 | 510.00 | 515.00 | 478.00 | 505.00 | 505.00 | 46,379,500 |
| 2026-06-03 | 545.00 | 555.00 | 505.00 | 510.00 | 510.00 | 33,195,800 |
| 2026-06-02 | 545.00 | 550.00 | 505.00 | 545.00 | 545.00 | 47,030,700 |
| 2026-06-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-05-29 | 500.00 | 550.00 | 492.00 | 545.00 | 545.00 | 58,077,900 |
| 2026-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-26 | 462.00 | 505.00 | 456.00 | 500.00 | 500.00 | 109,138,500 |
| 2026-05-25 | 424.00 | 458.00 | 424.00 | 458.00 | 458.00 | 78,771,600 |
| 2026-05-22 | 416.00 | 424.00 | 412.00 | 424.00 | 424.00 | 22,376,400 |
| 2026-05-21 | 410.00 | 432.00 | 404.00 | 416.00 | 416.00 | 18,296,600 |
| 2026-05-20 | 414.00 | 416.00 | 402.00 | 412.00 | 412.00 | 21,976,800 |
| 2026-05-19 | 414.00 | 420.00 | 398.00 | 412.00 | 412.00 | 28,448,100 |
| 2026-05-18 | 422.00 | 422.00 | 390.00 | 414.00 | 414.00 | 35,585,300 |
| 2026-05-15 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-05-14 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-05-13 | 430.00 | 436.00 | 422.00 | 426.00 | 426.00 | 20,686,200 |
| 2026-05-12 | 426.00 | 432.00 | 418.00 | 430.00 | 430.00 | 29,080,600 |
| 2026-05-11 | 412.00 | 434.00 | 408.00 | 426.00 | 426.00 | 51,772,200 |
| 2026-05-08 | 412.00 | 416.00 | 392.00 | 408.00 | 408.00 | 50,236,500 |
| 2026-05-07 | 392.00 | 420.00 | 386.00 | 410.00 | 410.00 | 38,710,300 |
| 2026-05-06 | 386.00 | 400.00 | 380.00 | 392.00 | 392.00 | 26,474,500 |
| 2026-05-05 | 368.00 | 392.00 | 356.00 | 384.00 | 384.00 | 77,556,000 |
| 2026-05-04 | 354.00 | 370.00 | 342.00 | 370.00 | 370.00 | 44,978,600 |
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.