Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 368.00 | 372.00 | 360.00 | 362.00 | 362.00 | 4,883,800 |
| 2024-10-29 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 4,334,700 |
| 2024-10-28 | 354.00 | 378.00 | 348.00 | 364.00 | 364.00 | 21,212,800 |
| 2024-10-25 | 354.00 | 360.00 | 352.00 | 354.00 | 354.00 | 4,839,500 |
| 2024-10-24 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | 2,380,700 |
| 2024-10-23 | 366.00 | 372.00 | 360.00 | 366.00 | 366.00 | 4,007,400 |
| 2024-10-22 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 940,000 |
| 2024-10-21 | 366.00 | 370.00 | 364.00 | 366.00 | 366.00 | 1,930,000 |
| 2024-10-18 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 13,272,100 |
| 2024-10-17 | 366.00 | 368.00 | 356.00 | 368.00 | 368.00 | 19,574,300 |
| 2024-10-16 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 3,351,700 |
| 2024-10-15 | 368.00 | 372.00 | 350.00 | 370.00 | 370.00 | 14,829,500 |
| 2024-10-14 | 376.00 | 376.00 | 364.00 | 368.00 | 368.00 | 3,978,800 |
| 2024-10-11 | 398.00 | 400.00 | 372.00 | 376.00 | 376.00 | 7,217,300 |
| 2024-10-10 | 390.00 | 420.00 | 382.00 | 394.00 | 394.00 | 15,884,500 |
| 2024-10-09 | 374.00 | 390.00 | 372.00 | 390.00 | 390.00 | 5,194,700 |
| 2024-10-08 | 366.00 | 374.00 | 362.00 | 374.00 | 374.00 | 9,379,100 |
| 2024-10-07 | 370.00 | 370.00 | 356.00 | 366.00 | 366.00 | 3,932,100 |
| 2024-10-04 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1,515,900 |
| 2024-10-03 | 372.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1,807,900 |
| 2024-10-02 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 2,097,900 |
| 2024-10-01 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 2,393,400 |
| 2024-09-30 | 376.00 | 382.00 | 362.00 | 372.00 | 372.00 | 6,635,300 |
| 2024-09-27 | 446.00 | 446.00 | 380.00 | 380.00 | 380.00 | 14,889,900 |
| 2024-09-26 | 454.00 | 456.00 | 442.00 | 446.00 | 446.00 | 4,301,100 |
| 2024-09-25 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 2,648,000 |
| 2024-09-24 | 460.00 | 470.00 | 446.00 | 456.00 | 456.00 | 5,366,500 |
| 2024-09-23 | 456.00 | 456.00 | 446.00 | 448.00 | 448.00 | 1,580,600 |
| 2024-09-20 | 456.00 | 458.00 | 448.00 | 456.00 | 456.00 | 3,422,200 |
| 2024-09-19 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 2,520,600 |
| 2024-09-18 | 466.00 | 470.00 | 454.00 | 460.00 | 460.00 | 4,721,500 |
| 2024-09-17 | 460.00 | 466.00 | 456.00 | 460.00 | 460.00 | 1,914,400 |
| 2024-09-13 | 468.00 | 472.00 | 456.00 | 456.00 | 456.00 | 4,693,500 |
| 2024-09-12 | 470.00 | 474.00 | 464.00 | 470.00 | 470.00 | 2,853,100 |
| 2024-09-11 | 472.00 | 476.00 | 458.00 | 470.00 | 470.00 | 4,381,700 |
| 2024-09-10 | 454.00 | 478.00 | 454.00 | 468.00 | 468.00 | 6,449,800 |
| 2024-09-09 | 484.00 | 490.00 | 454.00 | 454.00 | 454.00 | 8,202,600 |
| 2024-09-06 | 482.00 | 500.00 | 478.00 | 488.00 | 488.00 | 6,110,900 |
| 2024-09-05 | 494.00 | 500.00 | 478.00 | 484.00 | 484.00 | 3,621,800 |
| 2024-09-04 | 610.00 | 610.00 | 486.00 | 505.00 | 505.00 | 20,199,100 |
| 2024-09-03 | 605.00 | 610.00 | 570.00 | 610.00 | 610.00 | 6,519,500 |
| 2024-09-02 | 650.00 | 735.00 | 565.00 | 605.00 | 605.00 | 29,472,000 |
| 2024-08-30 | 990.00 | 995.00 | 750.00 | 750.00 | 750.00 | 16,671,900 |
| 2024-08-29 | 980.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 13,519,700 |
| 2024-08-28 | 1,000.00 | 1,005.00 | 955.00 | 980.00 | 980.00 | 16,584,400 |
| 2024-08-27 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 6,530,300 |
| 2024-08-26 | 1,005.00 | 1,025.00 | 990.00 | 995.00 | 995.00 | 20,563,400 |
| 2024-08-23 | 980.00 | 1,005.00 | 970.00 | 1,005.00 | 1,005.00 | 12,847,800 |
| 2024-08-22 | 990.00 | 995.00 | 960.00 | 980.00 | 980.00 | 12,970,000 |
| 2024-08-21 | 980.00 | 1,010.00 | 975.00 | 990.00 | 990.00 | 22,558,400 |
| 2024-08-20 | 1,040.00 | 1,040.00 | 945.00 | 980.00 | 980.00 | 30,400,800 |
| 2024-08-19 | 900.00 | 1,040.00 | 890.00 | 1,035.00 | 1,035.00 | 57,849,000 |
| 2024-08-16 | 865.00 | 940.00 | 860.00 | 900.00 | 900.00 | 35,711,100 |
| 2024-08-15 | 855.00 | 875.00 | 850.00 | 865.00 | 865.00 | 11,498,900 |
| 2024-08-14 | 825.00 | 855.00 | 815.00 | 855.00 | 855.00 | 20,226,700 |
| 2024-08-13 | 845.00 | 845.00 | 815.00 | 825.00 | 825.00 | 10,861,800 |
| 2024-08-12 | 865.00 | 880.00 | 830.00 | 845.00 | 845.00 | 15,377,800 |
| 2024-08-09 | 880.00 | 885.00 | 835.00 | 865.00 | 865.00 | 14,139,000 |
| 2024-08-08 | 870.00 | 890.00 | 870.00 | 880.00 | 880.00 | 14,744,900 |
| 2024-08-07 | 850.00 | 880.00 | 845.00 | 870.00 | 870.00 | 14,598,600 |
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.