Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 382,200 |
| 2025-08-11 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | 435,000 |
| 2025-08-08 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | 1,283,600 |
| 2025-08-07 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | 304,000 |
| 2025-08-06 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 234,000 |
| 2025-08-05 | 258.00 | 272.00 | 256.00 | 262.00 | 262.00 | 533,300 |
| 2025-08-04 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 535,300 |
| 2025-08-01 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 117,900 |
| 2025-07-31 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 154,000 |
| 2025-07-30 | 266.00 | 266.00 | 254.00 | 262.00 | 262.00 | 503,000 |
| 2025-07-29 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 544,200 |
| 2025-07-28 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 194,900 |
| 2025-07-25 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | 296,900 |
| 2025-07-24 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 311,700 |
| 2025-07-23 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 358,600 |
| 2025-07-22 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 197,400 |
| 2025-07-21 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 239,800 |
| 2025-07-18 | 262.00 | 270.00 | 258.00 | 260.00 | 260.00 | 299,800 |
| 2025-07-17 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 305,300 |
| 2025-07-16 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 183,600 |
| 2025-07-15 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 192,900 |
| 2025-07-14 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 348,300 |
| 2025-07-11 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 125,000 |
| 2025-07-10 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 182,300 |
| 2025-07-09 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 175,300 |
| 2025-07-08 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 115,000 |
| 2025-07-07 | 256.00 | 264.00 | 252.00 | 260.00 | 260.00 | 261,100 |
| 2025-07-04 | 256.00 | 258.00 | 250.00 | 256.00 | 256.00 | 357,500 |
| 2025-07-03 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 196,300 |
| 2025-07-02 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 161,400 |
| 2025-07-01 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 210,100 |
| 2025-06-30 | 258.00 | 266.00 | 256.00 | 260.00 | 260.00 | 469,300 |
| 2025-06-26 | 270.00 | 270.00 | 254.00 | 254.00 | 254.00 | 1,074,500 |
| 2025-06-25 | 264.00 | 270.00 | 254.00 | 270.00 | 270.00 | 798,800 |
| 2025-06-24 | 260.00 | 270.00 | 258.00 | 264.00 | 264.00 | 632,600 |
| 2025-06-23 | 278.00 | 278.00 | 256.00 | 262.00 | 262.00 | 1,088,000 |
| 2025-06-20 | 268.00 | 276.00 | 264.00 | 276.00 | 276.00 | 708,100 |
| 2025-06-19 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | 1,231,900 |
| 2025-06-18 | 278.00 | 280.00 | 268.00 | 272.00 | 272.00 | 2,858,500 |
| 2025-06-17 | 284.00 | 288.00 | 274.00 | 278.00 | 278.00 | 4,994,100 |
| 2025-06-16 | 276.00 | 342.00 | 266.00 | 282.00 | 282.00 | 51,658,000 |
| 2025-06-13 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | 797,800 |
| 2025-06-12 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 387,000 |
| 2025-06-11 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 161,400 |
| 2025-06-10 | 288.00 | 288.00 | 278.00 | 286.00 | 286.00 | 187,100 |
| 2025-06-05 | 284.00 | 298.00 | 276.00 | 286.00 | 286.00 | 447,300 |
| 2025-06-04 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 761,500 |
| 2025-06-03 | 290.00 | 292.00 | 284.00 | 288.00 | 288.00 | 371,000 |
| 2025-06-02 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | 325,100 |
| 2025-05-28 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 717,200 |
| 2025-05-27 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | 1,565,300 |
| 2025-05-26 | 304.00 | 310.00 | 298.00 | 300.00 | 300.00 | 28,564,200 |
| 2025-05-23 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 2,286,900 |
| 2025-05-22 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 6,888,700 |
| 2025-05-21 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 250,700 |
| 2025-05-20 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 7,391,300 |
| 2025-05-19 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 501,300 |
| 2025-05-16 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 7,093,600 |
| 2025-05-15 | 306.00 | 308.00 | 302.00 | 308.00 | 308.00 | 389,100 |
| 2025-05-14 | 304.00 | 320.00 | 294.00 | 306.00 | 306.00 | 605,000 |
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.