Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 1,209,600 |
| 2025-11-03 | 416.00 | 426.00 | 414.00 | 418.00 | 418.00 | 1,638,700 |
| 2025-10-31 | 422.00 | 434.00 | 398.00 | 416.00 | 416.00 | 5,184,800 |
| 2025-10-30 | 436.00 | 446.00 | 418.00 | 428.00 | 428.00 | 5,034,600 |
| 2025-10-29 | 404.00 | 498.00 | 380.00 | 428.00 | 428.00 | 16,679,700 |
| 2025-10-28 | 384.00 | 426.00 | 382.00 | 400.00 | 400.00 | 2,067,800 |
| 2025-10-27 | 426.00 | 440.00 | 380.00 | 384.00 | 384.00 | 6,106,200 |
| 2025-10-24 | 448.00 | 448.00 | 412.00 | 424.00 | 424.00 | 5,449,800 |
| 2025-10-23 | 444.00 | 452.00 | 438.00 | 448.00 | 448.00 | 4,471,600 |
| 2025-10-22 | 440.00 | 452.00 | 430.00 | 444.00 | 444.00 | 3,396,000 |
| 2025-10-21 | 448.00 | 460.00 | 438.00 | 440.00 | 440.00 | 7,919,200 |
| 2025-10-20 | 472.00 | 492.00 | 448.00 | 450.00 | 450.00 | 5,448,400 |
| 2025-10-17 | 540.00 | 550.00 | 452.00 | 472.00 | 472.00 | 16,825,300 |
| 2025-10-16 | 456.00 | 550.00 | 452.00 | 530.00 | 530.00 | 13,682,700 |
| 2025-10-15 | 450.00 | 492.00 | 438.00 | 462.00 | 462.00 | 7,772,900 |
| 2025-10-14 | 478.00 | 530.00 | 422.00 | 450.00 | 450.00 | 9,760,100 |
| 2025-10-13 | 550.00 | 550.00 | 440.00 | 474.00 | 474.00 | 50,963,300 |
| 2025-10-10 | 352.00 | 440.00 | 348.00 | 440.00 | 440.00 | 10,803,100 |
| 2025-10-09 | 342.00 | 360.00 | 340.00 | 352.00 | 352.00 | 5,938,600 |
| 2025-10-08 | 330.00 | 344.00 | 314.00 | 342.00 | 342.00 | 1,654,600 |
| 2025-10-07 | 338.00 | 342.00 | 328.00 | 328.00 | 328.00 | 1,558,200 |
| 2025-10-06 | 348.00 | 348.00 | 330.00 | 338.00 | 338.00 | 1,992,200 |
| 2025-10-03 | 354.00 | 356.00 | 344.00 | 348.00 | 348.00 | 1,501,900 |
| 2025-10-02 | 358.00 | 358.00 | 344.00 | 354.00 | 354.00 | 2,478,500 |
| 2025-10-01 | 348.00 | 358.00 | 342.00 | 354.00 | 354.00 | 4,191,600 |
| 2025-09-30 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | 567,500 |
| 2025-09-29 | 334.00 | 346.00 | 334.00 | 340.00 | 340.00 | 761,600 |
| 2025-09-26 | 336.00 | 342.00 | 334.00 | 340.00 | 340.00 | 113,000 |
| 2025-09-25 | 340.00 | 346.00 | 330.00 | 334.00 | 334.00 | 936,600 |
| 2025-09-24 | 342.00 | 350.00 | 332.00 | 338.00 | 338.00 | 1,130,400 |
| 2025-09-23 | 342.00 | 356.00 | 324.00 | 342.00 | 342.00 | 2,352,400 |
| 2025-09-22 | 346.00 | 350.00 | 322.00 | 322.00 | 322.00 | 1,598,800 |
| 2025-09-19 | 362.00 | 362.00 | 336.00 | 346.00 | 346.00 | 1,932,600 |
| 2025-09-18 | 354.00 | 370.00 | 350.00 | 356.00 | 356.00 | 2,109,300 |
| 2025-09-17 | 342.00 | 358.00 | 342.00 | 352.00 | 352.00 | 1,507,100 |
| 2025-09-16 | 360.00 | 362.00 | 342.00 | 348.00 | 348.00 | 2,503,100 |
| 2025-09-15 | 368.00 | 382.00 | 342.00 | 354.00 | 354.00 | 16,206,500 |
| 2025-09-12 | 362.00 | 374.00 | 352.00 | 364.00 | 364.00 | 2,858,800 |
| 2025-09-11 | 336.00 | 374.00 | 336.00 | 362.00 | 362.00 | 6,338,800 |
| 2025-09-10 | 334.00 | 350.00 | 330.00 | 334.00 | 334.00 | 2,315,300 |
| 2025-09-09 | 340.00 | 340.00 | 324.00 | 336.00 | 336.00 | 812,900 |
| 2025-09-08 | 324.00 | 354.00 | 322.00 | 334.00 | 334.00 | 3,978,200 |
| 2025-09-05 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-09-04 | 338.00 | 342.00 | 326.00 | 326.00 | 326.00 | 1,324,700 |
| 2025-09-03 | 324.00 | 342.00 | 312.00 | 336.00 | 336.00 | 1,618,500 |
| 2025-09-02 | 322.00 | 334.00 | 322.00 | 324.00 | 324.00 | 1,203,200 |
| 2025-09-01 | 304.00 | 330.00 | 272.00 | 324.00 | 324.00 | 1,880,900 |
| 2025-08-29 | 328.00 | 332.00 | 300.00 | 304.00 | 304.00 | 2,081,300 |
| 2025-08-28 | 346.00 | 346.00 | 324.00 | 330.00 | 330.00 | 1,604,000 |
| 2025-08-27 | 332.00 | 358.00 | 330.00 | 346.00 | 346.00 | 10,200,900 |
| 2025-08-26 | 300.00 | 374.00 | 290.00 | 316.00 | 316.00 | 28,137,800 |
| 2025-08-25 | 302.00 | 302.00 | 290.00 | 300.00 | 300.00 | 3,447,400 |
| 2025-08-22 | 362.00 | 374.00 | 290.00 | 296.00 | 296.00 | 44,022,900 |
| 2025-08-21 | 260.00 | 324.00 | 260.00 | 324.00 | 324.00 | 25,178,600 |
| 2025-08-20 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1,184,200 |
| 2025-08-19 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 89,400 |
| 2025-08-18 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-08-15 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 164,100 |
| 2025-08-14 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 474,600 |
| 2025-08-13 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 462,400 |
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.