Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 444.00 | 478.00 | 426.00 | 478.00 | 478.00 | 12,688,700 |
| 2026-01-26 | 456.00 | 464.00 | 432.00 | 434.00 | 434.00 | 7,455,500 |
| 2026-01-23 | 450.00 | 482.00 | 422.00 | 432.00 | 432.00 | 24,458,300 |
| 2026-01-22 | 388.00 | 444.00 | 388.00 | 434.00 | 434.00 | 26,982,200 |
| 2026-01-21 | 410.00 | 410.00 | 374.00 | 388.00 | 388.00 | 11,617,900 |
| 2026-01-20 | 440.00 | 440.00 | 390.00 | 406.00 | 406.00 | 14,092,900 |
| 2026-01-19 | 362.00 | 442.00 | 350.00 | 434.00 | 434.00 | 44,105,400 |
| 2026-01-16 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-01-15 | 376.00 | 398.00 | 362.00 | 362.00 | 362.00 | 16,527,300 |
| 2026-01-14 | 378.00 | 384.00 | 362.00 | 372.00 | 372.00 | 7,830,900 |
| 2026-01-13 | 390.00 | 400.00 | 348.00 | 380.00 | 380.00 | 48,100,200 |
| 2026-01-12 | 308.00 | 382.00 | 298.00 | 382.00 | 382.00 | 85,054,600 |
| 2026-01-09 | 288.00 | 306.00 | 282.00 | 306.00 | 306.00 | 23,585,100 |
| 2026-01-08 | 292.00 | 296.00 | 284.00 | 286.00 | 286.00 | 2,263,500 |
| 2026-01-07 | 296.00 | 300.00 | 278.00 | 290.00 | 290.00 | 6,409,700 |
| 2026-01-06 | 274.00 | 298.00 | 270.00 | 294.00 | 294.00 | 13,073,900 |
| 2026-01-05 | 266.00 | 278.00 | 262.00 | 268.00 | 268.00 | 7,426,700 |
| 2026-01-02 | 262.00 | 268.00 | 252.00 | 262.00 | 262.00 | 8,355,900 |
| 2026-01-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-12-31 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-12-30 | 240.00 | 264.00 | 236.00 | 258.00 | 258.00 | 26,931,600 |
| 2025-12-29 | 270.00 | 270.00 | 232.00 | 236.00 | 236.00 | 31,666,200 |
| 2025-12-26 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-12-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2025-12-24 | 290.00 | 294.00 | 268.00 | 270.00 | 270.00 | 13,951,000 |
| 2025-12-23 | 278.00 | 298.00 | 268.00 | 288.00 | 288.00 | 4,820,300 |
| 2025-12-22 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1,131,600 |
| 2025-12-19 | 284.00 | 288.00 | 274.00 | 276.00 | 276.00 | 10,895,000 |
| 2025-12-18 | 310.00 | 314.00 | 278.00 | 284.00 | 284.00 | 30,614,700 |
| 2025-12-17 | 320.00 | 346.00 | 300.00 | 308.00 | 308.00 | 53,973,200 |
| 2025-12-16 | 278.00 | 318.00 | 266.00 | 306.00 | 306.00 | 56,207,800 |
| 2025-12-15 | 274.00 | 294.00 | 260.00 | 274.00 | 274.00 | 2,915,400 |
| 2025-12-12 | 284.00 | 288.00 | 260.00 | 274.00 | 274.00 | 5,301,900 |
| 2025-12-11 | 300.00 | 310.00 | 280.00 | 284.00 | 284.00 | 3,403,800 |
| 2025-12-10 | 314.00 | 314.00 | 298.00 | 298.00 | 298.00 | 3,962,800 |
| 2025-12-09 | 320.00 | 322.00 | 308.00 | 314.00 | 314.00 | 1,255,400 |
| 2025-12-08 | 306.00 | 360.00 | 300.00 | 320.00 | 320.00 | 4,847,000 |
| 2025-12-05 | 306.00 | 314.00 | 304.00 | 306.00 | 306.00 | 1,439,000 |
| 2025-12-04 | 310.00 | 318.00 | 306.00 | 306.00 | 306.00 | 1,201,200 |
| 2025-12-03 | 318.00 | 328.00 | 308.00 | 310.00 | 310.00 | 1,554,400 |
| 2025-12-02 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 898,000 |
| 2025-12-01 | 322.00 | 330.00 | 310.00 | 322.00 | 322.00 | 1,776,400 |
| 2025-11-28 | 330.00 | 336.00 | 320.00 | 320.00 | 320.00 | 1,610,100 |
| 2025-11-27 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | 987,500 |
| 2025-11-26 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | 1,166,400 |
| 2025-11-25 | 352.00 | 366.00 | 320.00 | 340.00 | 340.00 | 2,225,300 |
| 2025-11-24 | 344.00 | 354.00 | 340.00 | 352.00 | 352.00 | 1,109,100 |
| 2025-11-21 | 356.00 | 358.00 | 344.00 | 344.00 | 344.00 | 1,703,600 |
| 2025-11-20 | 362.00 | 366.00 | 352.00 | 356.00 | 356.00 | 1,065,400 |
| 2025-11-19 | 366.00 | 372.00 | 358.00 | 362.00 | 362.00 | 3,274,500 |
| 2025-11-18 | 376.00 | 376.00 | 350.00 | 362.00 | 362.00 | 1,637,400 |
| 2025-11-17 | 372.00 | 380.00 | 360.00 | 370.00 | 370.00 | 2,708,400 |
| 2025-11-14 | 390.00 | 394.00 | 368.00 | 370.00 | 370.00 | 8,926,500 |
| 2025-11-13 | 392.00 | 398.00 | 376.00 | 388.00 | 388.00 | 4,905,400 |
| 2025-11-12 | 398.00 | 400.00 | 390.00 | 394.00 | 394.00 | 621,200 |
| 2025-11-11 | 384.00 | 434.00 | 376.00 | 392.00 | 392.00 | 4,083,400 |
| 2025-11-10 | 392.00 | 398.00 | 374.00 | 380.00 | 380.00 | 2,857,900 |
| 2025-11-07 | 404.00 | 406.00 | 390.00 | 392.00 | 392.00 | 1,393,500 |
| 2025-11-06 | 384.00 | 400.00 | 382.00 | 392.00 | 392.00 | 1,836,500 |
| 2025-11-05 | 400.00 | 402.00 | 384.00 | 384.00 | 384.00 | 3,203,700 |
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.