Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 334.00 | 340.00 | 328.00 | 328.00 | 328.00 | 1,320,500 |
| 2025-01-31 | 342.00 | 348.00 | 324.00 | 334.00 | 334.00 | 3,225,500 |
| 2025-01-30 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | 1,484,600 |
| 2025-01-24 | 346.00 | 352.00 | 344.00 | 344.00 | 344.00 | 3,050,900 |
| 2025-01-23 | 352.00 | 358.00 | 342.00 | 344.00 | 344.00 | 4,482,600 |
| 2025-01-22 | 374.00 | 376.00 | 350.00 | 350.00 | 350.00 | 6,155,300 |
| 2025-01-21 | 356.00 | 402.00 | 348.00 | 372.00 | 372.00 | 30,118,300 |
| 2025-01-20 | 388.00 | 388.00 | 342.00 | 342.00 | 342.00 | 32,518,700 |
| 2025-01-17 | 500.00 | 500.00 | 388.00 | 388.00 | 388.00 | 65,449,100 |
| 2025-01-16 | 450.00 | 515.00 | 424.00 | 515.00 | 515.00 | 140,782,500 |
| 2025-01-15 | 332.00 | 412.00 | 332.00 | 412.00 | 412.00 | 50,219,500 |
| 2025-01-14 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 723,800 |
| 2025-01-13 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 552,700 |
| 2025-01-10 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 553,900 |
| 2025-01-09 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 1,061,400 |
| 2025-01-08 | 330.00 | 340.00 | 326.00 | 340.00 | 340.00 | 5,339,000 |
| 2025-01-07 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | 1,043,400 |
| 2025-01-06 | 332.00 | 338.00 | 332.00 | 332.00 | 332.00 | 1,673,800 |
| 2025-01-03 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 748,200 |
| 2025-01-02 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | 1,114,700 |
| 2024-12-30 | 330.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1,128,000 |
| 2024-12-27 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 1,699,700 |
| 2024-12-24 | 330.00 | 338.00 | 324.00 | 330.00 | 330.00 | 4,943,900 |
| 2024-12-23 | 336.00 | 340.00 | 330.00 | 330.00 | 330.00 | 3,049,100 |
| 2024-12-20 | 338.00 | 350.00 | 334.00 | 334.00 | 334.00 | 832,500 |
| 2024-12-19 | 336.00 | 350.00 | 332.00 | 338.00 | 338.00 | 2,231,100 |
| 2024-12-18 | 344.00 | 350.00 | 336.00 | 336.00 | 336.00 | 3,687,800 |
| 2024-12-17 | 346.00 | 358.00 | 344.00 | 344.00 | 344.00 | 1,799,200 |
| 2024-12-16 | 350.00 | 360.00 | 348.00 | 348.00 | 348.00 | 5,718,800 |
| 2024-12-13 | 360.00 | 380.00 | 340.00 | 348.00 | 348.00 | 13,657,600 |
| 2024-12-12 | 402.00 | 414.00 | 356.00 | 356.00 | 356.00 | 36,562,500 |
| 2024-12-11 | 352.00 | 410.00 | 348.00 | 400.00 | 400.00 | 49,292,600 |
| 2024-12-10 | 360.00 | 362.00 | 346.00 | 352.00 | 352.00 | 1,122,200 |
| 2024-12-09 | 366.00 | 370.00 | 354.00 | 360.00 | 360.00 | 1,422,700 |
| 2024-12-06 | 378.00 | 382.00 | 362.00 | 364.00 | 364.00 | 2,460,600 |
| 2024-12-05 | 356.00 | 406.00 | 354.00 | 378.00 | 378.00 | 22,099,500 |
| 2024-12-04 | 350.00 | 358.00 | 346.00 | 354.00 | 354.00 | 669,500 |
| 2024-12-03 | 344.00 | 354.00 | 338.00 | 348.00 | 348.00 | 1,486,000 |
| 2024-12-02 | 344.00 | 346.00 | 340.00 | 340.00 | 340.00 | 1,299,800 |
| 2024-11-29 | 348.00 | 350.00 | 344.00 | 344.00 | 344.00 | 1,375,300 |
| 2024-11-28 | 346.00 | 352.00 | 340.00 | 346.00 | 346.00 | 1,610,900 |
| 2024-11-26 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 753,400 |
| 2024-11-25 | 348.00 | 354.00 | 348.00 | 348.00 | 348.00 | 399,800 |
| 2024-11-22 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | 445,500 |
| 2024-11-21 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 229,500 |
| 2024-11-20 | 360.00 | 370.00 | 350.00 | 352.00 | 352.00 | 1,334,500 |
| 2024-11-19 | 368.00 | 368.00 | 352.00 | 354.00 | 354.00 | 1,859,000 |
| 2024-11-18 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | 781,700 |
| 2024-11-15 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 340,500 |
| 2024-11-14 | 364.00 | 366.00 | 356.00 | 356.00 | 356.00 | 1,084,500 |
| 2024-11-13 | 364.00 | 368.00 | 356.00 | 364.00 | 364.00 | 4,795,800 |
| 2024-11-12 | 362.00 | 364.00 | 352.00 | 364.00 | 364.00 | 934,800 |
| 2024-11-11 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 3,400,100 |
| 2024-11-08 | 366.00 | 372.00 | 362.00 | 368.00 | 368.00 | 4,408,900 |
| 2024-11-07 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | 1,608,900 |
| 2024-11-06 | 360.00 | 362.00 | 346.00 | 360.00 | 360.00 | 3,923,200 |
| 2024-11-05 | 350.00 | 360.00 | 338.00 | 358.00 | 358.00 | 4,539,400 |
| 2024-11-04 | 358.00 | 360.00 | 346.00 | 348.00 | 348.00 | 2,986,100 |
| 2024-11-01 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | 3,510,400 |
| 2024-10-31 | 362.00 | 364.00 | 354.00 | 362.00 | 362.00 | 2,721,000 |
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.