Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2026-04-30 | 364.00 | 364.00 | 348.00 | 354.00 | 354.00 | 11,337,900 |
| 2026-04-29 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | 20,754,100 |
| 2026-04-28 | 350.00 | 372.00 | 346.00 | 368.00 | 368.00 | 88,277,300 |
| 2026-04-27 | 346.00 | 350.00 | 328.00 | 350.00 | 350.00 | 6,075,400 |
| 2026-04-24 | 354.00 | 356.00 | 340.00 | 348.00 | 348.00 | 10,441,300 |
| 2026-04-23 | 366.00 | 366.00 | 338.00 | 354.00 | 354.00 | 12,619,400 |
| 2026-04-22 | 338.00 | 366.00 | 328.00 | 366.00 | 366.00 | 42,024,600 |
| 2026-04-21 | 340.00 | 340.00 | 326.00 | 330.00 | 330.00 | 2,050,200 |
| 2026-04-20 | 310.00 | 350.00 | 306.00 | 330.00 | 330.00 | 11,452,400 |
| 2026-04-17 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | 1,273,100 |
| 2026-04-16 | 328.00 | 332.00 | 298.00 | 314.00 | 314.00 | 5,243,300 |
| 2026-04-15 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | 2,074,700 |
| 2026-04-14 | 330.00 | 336.00 | 320.00 | 336.00 | 336.00 | 6,529,900 |
| 2026-04-13 | 326.00 | 350.00 | 318.00 | 334.00 | 334.00 | 8,824,900 |
| 2026-04-10 | 330.00 | 344.00 | 318.00 | 324.00 | 324.00 | 12,385,300 |
| 2026-04-09 | 360.00 | 366.00 | 326.00 | 328.00 | 328.00 | 15,054,900 |
| 2026-04-08 | 354.00 | 366.00 | 346.00 | 362.00 | 362.00 | 25,397,800 |
| 2026-04-07 | 328.00 | 354.00 | 302.00 | 350.00 | 350.00 | 32,021,000 |
| 2026-04-06 | 302.00 | 332.00 | 302.00 | 328.00 | 328.00 | 8,098,100 |
| 2026-04-02 | 322.00 | 324.00 | 302.00 | 324.00 | 324.00 | 5,598,700 |
| 2026-04-01 | 326.00 | 340.00 | 320.00 | 322.00 | 322.00 | 3,100,700 |
| 2026-03-31 | 336.00 | 342.00 | 302.00 | 326.00 | 326.00 | 5,631,600 |
| 2026-03-30 | 338.00 | 370.00 | 330.00 | 340.00 | 340.00 | 23,896,600 |
| 2026-03-27 | 342.00 | 344.00 | 326.00 | 338.00 | 338.00 | 11,576,000 |
| 2026-03-26 | 350.00 | 362.00 | 338.00 | 342.00 | 342.00 | 16,172,400 |
| 2026-03-25 | 280.00 | 346.00 | 280.00 | 346.00 | 346.00 | 61,196,700 |
| 2026-03-17 | 280.00 | 292.00 | 272.00 | 278.00 | 278.00 | 381,900 |
| 2026-03-16 | 272.00 | 274.00 | 262.00 | 272.00 | 272.00 | 935,600 |
| 2026-03-13 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | 999,400 |
| 2026-03-12 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | 1,532,700 |
| 2026-03-11 | 296.00 | 304.00 | 290.00 | 290.00 | 290.00 | 780,300 |
| 2026-03-10 | 298.00 | 308.00 | 286.00 | 294.00 | 294.00 | 2,634,900 |
| 2026-03-09 | 288.00 | 308.00 | 280.00 | 296.00 | 296.00 | 1,974,900 |
| 2026-03-06 | 312.00 | 318.00 | 302.00 | 306.00 | 306.00 | 1,200,500 |
| 2026-03-05 | 308.00 | 332.00 | 308.00 | 324.00 | 324.00 | 3,090,100 |
| 2026-03-04 | 318.00 | 318.00 | 298.00 | 308.00 | 308.00 | 25,553,900 |
| 2026-03-03 | 320.00 | 330.00 | 316.00 | 318.00 | 318.00 | 2,359,400 |
| 2026-03-02 | 340.00 | 350.00 | 326.00 | 328.00 | 328.00 | 2,811,500 |
| 2026-02-27 | 332.00 | 350.00 | 320.00 | 340.00 | 340.00 | 3,081,800 |
| 2026-02-26 | 344.00 | 348.00 | 332.00 | 334.00 | 334.00 | 1,319,300 |
| 2026-02-25 | 342.00 | 350.00 | 334.00 | 344.00 | 344.00 | 3,314,800 |
| 2026-02-24 | 372.00 | 376.00 | 344.00 | 348.00 | 348.00 | 4,965,000 |
| 2026-02-23 | 360.00 | 378.00 | 358.00 | 374.00 | 374.00 | 6,339,000 |
| 2026-02-20 | 372.00 | 372.00 | 352.00 | 362.00 | 362.00 | 3,824,000 |
| 2026-02-19 | 366.00 | 378.00 | 360.00 | 368.00 | 368.00 | 3,925,800 |
| 2026-02-18 | 344.00 | 368.00 | 342.00 | 362.00 | 362.00 | 4,621,500 |
| 2026-02-13 | 346.00 | 356.00 | 342.00 | 344.00 | 344.00 | 2,706,800 |
| 2026-02-12 | 360.00 | 360.00 | 342.00 | 346.00 | 346.00 | 1,549,500 |
| 2026-02-11 | 350.00 | 354.00 | 326.00 | 348.00 | 348.00 | 5,617,100 |
| 2026-02-10 | 336.00 | 356.00 | 328.00 | 346.00 | 346.00 | 2,957,500 |
| 2026-02-09 | 318.00 | 344.00 | 296.00 | 332.00 | 332.00 | 8,787,700 |
| 2026-02-06 | 386.00 | 386.00 | 330.00 | 330.00 | 330.00 | 14,234,100 |
| 2026-02-05 | 380.00 | 400.00 | 380.00 | 386.00 | 386.00 | 8,787,000 |
| 2026-02-04 | 402.00 | 410.00 | 378.00 | 380.00 | 380.00 | 30,715,800 |
| 2026-02-03 | 446.00 | 446.00 | 390.00 | 402.00 | 402.00 | 34,594,800 |
| 2026-02-02 | 438.00 | 474.00 | 400.00 | 446.00 | 446.00 | 119,821,000 |
| 2026-01-30 | 404.00 | 428.00 | 400.00 | 418.00 | 418.00 | 11,404,300 |
| 2026-01-29 | 430.00 | 432.00 | 364.00 | 404.00 | 404.00 | 33,734,900 |
| 2026-01-28 | 450.00 | 482.00 | 408.00 | 426.00 | 426.00 | 17,171,900 |
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.