Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 308.00 | 310.00 | 298.00 | 304.00 | 304.00 | 303,000 |
| 2025-05-08 | 322.00 | 322.00 | 302.00 | 308.00 | 308.00 | 885,900 |
| 2025-05-07 | 326.00 | 328.00 | 314.00 | 316.00 | 316.00 | 4,664,300 |
| 2025-05-06 | 326.00 | 334.00 | 320.00 | 326.00 | 326.00 | 3,948,600 |
| 2025-05-05 | 300.00 | 340.00 | 298.00 | 324.00 | 324.00 | 17,843,000 |
| 2025-05-02 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 5,095,800 |
| 2025-04-30 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 907,000 |
| 2025-04-29 | 286.00 | 292.00 | 282.00 | 292.00 | 292.00 | 6,709,500 |
| 2025-04-28 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 447,600 |
| 2025-04-25 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 231,500 |
| 2025-04-24 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 161,400 |
| 2025-04-23 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 385,800 |
| 2025-04-22 | 282.00 | 286.00 | 280.00 | 282.00 | 282.00 | 335,600 |
| 2025-04-21 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 584,900 |
| 2025-04-17 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 257,100 |
| 2025-04-16 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 309,300 |
| 2025-04-15 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | 261,200 |
| 2025-04-14 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 238,500 |
| 2025-04-11 | 282.00 | 288.00 | 280.00 | 284.00 | 284.00 | 747,000 |
| 2025-04-10 | 282.00 | 292.00 | 280.00 | 284.00 | 284.00 | 101,900 |
| 2025-04-09 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 439,000 |
| 2025-04-08 | 270.00 | 288.00 | 240.00 | 280.00 | 280.00 | 999,200 |
| 2025-03-27 | 282.00 | 296.00 | 282.00 | 282.00 | 282.00 | 270,500 |
| 2025-03-26 | 280.00 | 288.00 | 278.00 | 282.00 | 282.00 | 512,700 |
| 2025-03-25 | 276.00 | 298.00 | 262.00 | 270.00 | 270.00 | 1,110,200 |
| 2025-03-24 | 292.00 | 292.00 | 262.00 | 276.00 | 276.00 | 16,468,300 |
| 2025-03-21 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | 2,634,800 |
| 2025-03-20 | 306.00 | 316.00 | 300.00 | 302.00 | 302.00 | 1,953,200 |
| 2025-03-19 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | 872,900 |
| 2025-03-18 | 298.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2,426,700 |
| 2025-03-17 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 443,100 |
| 2025-03-14 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 542,000 |
| 2025-03-13 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 457,100 |
| 2025-03-12 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 482,900 |
| 2025-03-11 | 304.00 | 324.00 | 294.00 | 298.00 | 298.00 | 587,000 |
| 2025-03-10 | 306.00 | 314.00 | 304.00 | 304.00 | 304.00 | 686,600 |
| 2025-03-07 | 298.00 | 314.00 | 294.00 | 306.00 | 306.00 | 365,400 |
| 2025-03-06 | 302.00 | 306.00 | 298.00 | 298.00 | 298.00 | 437,800 |
| 2025-03-05 | 302.00 | 306.00 | 294.00 | 298.00 | 298.00 | 598,200 |
| 2025-03-04 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1,653,200 |
| 2025-03-03 | 304.00 | 312.00 | 302.00 | 306.00 | 306.00 | 926,100 |
| 2025-02-28 | 304.00 | 312.00 | 302.00 | 304.00 | 304.00 | 1,022,200 |
| 2025-02-27 | 312.00 | 316.00 | 302.00 | 304.00 | 304.00 | 1,674,100 |
| 2025-02-26 | 308.00 | 322.00 | 308.00 | 312.00 | 312.00 | 1,071,800 |
| 2025-02-25 | 318.00 | 326.00 | 310.00 | 310.00 | 310.00 | 1,432,600 |
| 2025-02-24 | 318.00 | 322.00 | 312.00 | 314.00 | 314.00 | 1,097,200 |
| 2025-02-21 | 330.00 | 330.00 | 316.00 | 318.00 | 318.00 | 910,600 |
| 2025-02-20 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | 519,100 |
| 2025-02-19 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | 583,800 |
| 2025-02-18 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 865,400 |
| 2025-02-17 | 316.00 | 354.00 | 314.00 | 328.00 | 328.00 | 7,506,800 |
| 2025-02-14 | 314.00 | 328.00 | 306.00 | 316.00 | 316.00 | 4,852,000 |
| 2025-02-13 | 318.00 | 322.00 | 316.00 | 316.00 | 316.00 | 586,000 |
| 2025-02-12 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 1,594,300 |
| 2025-02-11 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 2,098,900 |
| 2025-02-10 | 326.00 | 332.00 | 320.00 | 320.00 | 320.00 | 1,125,600 |
| 2025-02-07 | 332.00 | 338.00 | 324.00 | 324.00 | 324.00 | 1,360,500 |
| 2025-02-06 | 324.00 | 348.00 | 324.00 | 332.00 | 332.00 | 4,331,800 |
| 2025-02-05 | 324.00 | 334.00 | 322.00 | 324.00 | 324.00 | 1,353,900 |
| 2025-02-04 | 330.00 | 336.00 | 318.00 | 322.00 | 322.00 | 3,863,700 |
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.