Aman Agrindo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 780.00 | 780.00 | 665.00 | 775.00 | 775.00 | 8,777,500 |
| 2026-10-15 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | 10,533,500 |
| 2026-10-14 | 795.00 | 805.00 | 760.00 | 785.00 | 785.00 | 30,786,200 |
| 2026-10-13 | 825.00 | 825.00 | 775.00 | 795.00 | 795.00 | 26,554,900 |
| 2026-10-12 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | 16,580,500 |
| 2026-10-09 | 820.00 | 835.00 | 820.00 | 835.00 | 835.00 | 13,295,800 |
| 2026-10-08 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | 20,000,700 |
| 2026-10-07 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 13,373,500 |
| 2026-10-06 | 790.00 | 805.00 | 785.00 | 805.00 | 805.00 | 15,422,500 |
| 2026-10-05 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 16,042,200 |
| 2026-10-02 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | 9,918,800 |
| 2026-10-01 | 780.00 | 785.00 | 745.00 | 760.00 | 760.00 | 21,745,900 |
| 2026-09-30 | 780.00 | 795.00 | 780.00 | 785.00 | 785.00 | 7,241,600 |
| 2026-09-29 | 775.00 | 795.00 | 765.00 | 780.00 | 780.00 | 8,968,400 |
| 2026-09-28 | 810.00 | 820.00 | 760.00 | 775.00 | 775.00 | 19,473,400 |
| 2026-09-25 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | 8,732,100 |
| 2026-09-24 | 830.00 | 845.00 | 805.00 | 830.00 | 830.00 | 26,032,400 |
| 2026-09-23 | 825.00 | 835.00 | 810.00 | 830.00 | 830.00 | 22,996,900 |
| 2026-09-22 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 6,470,500 |
| 2026-09-21 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 5,257,400 |
| 2026-09-18 | 810.00 | 845.00 | 805.00 | 815.00 | 815.00 | 20,108,400 |
| 2026-09-17 | 825.00 | 825.00 | 795.00 | 810.00 | 810.00 | 13,562,300 |
| 2026-09-16 | 825.00 | 855.00 | 820.00 | 830.00 | 830.00 | 24,448,000 |
| 2026-09-15 | 835.00 | 835.00 | 815.00 | 830.00 | 830.00 | 11,242,400 |
| 2026-09-14 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | 31,050,500 |
| 2026-09-11 | 810.00 | 850.00 | 800.00 | 845.00 | 845.00 | 27,720,700 |
| 2026-09-10 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 9,194,200 |
| 2026-09-09 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 7,281,400 |
| 2026-09-08 | 780.00 | 815.00 | 780.00 | 805.00 | 805.00 | 25,762,800 |
| 2026-09-07 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | 16,396,500 |
| 2026-09-04 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | 16,668,500 |
| 2026-09-03 | 800.00 | 800.00 | 755.00 | 785.00 | 785.00 | 36,384,100 |
| 2026-09-02 | 770.00 | 810.00 | 770.00 | 800.00 | 800.00 | 45,234,200 |
| 2026-09-01 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | 25,351,100 |
| 2026-08-31 | 755.00 | 765.00 | 750.00 | 760.00 | 760.00 | 13,176,200 |
| 2026-08-28 | 775.00 | 785.00 | 740.00 | 755.00 | 755.00 | 30,119,000 |
| 2026-08-27 | 750.00 | 780.00 | 745.00 | 780.00 | 780.00 | 25,682,500 |
| 2026-08-26 | 760.00 | 760.00 | 740.00 | 755.00 | 755.00 | 22,352,700 |
| 2026-08-25 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-08-24 | 750.00 | 775.00 | 740.00 | 765.00 | 765.00 | 36,836,900 |
| 2026-08-21 | 740.00 | 755.00 | 730.00 | 750.00 | 750.00 | 20,431,400 |
| 2026-08-20 | 730.00 | 755.00 | 700.00 | 740.00 | 740.00 | 28,375,700 |
| 2026-08-19 | 740.00 | 750.00 | 730.00 | 735.00 | 735.00 | 15,457,500 |
| 2026-08-18 | 710.00 | 760.00 | 710.00 | 745.00 | 745.00 | 41,681,900 |
| 2026-08-17 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-08-14 | 740.00 | 745.00 | 660.00 | 695.00 | 695.00 | 54,977,400 |
| 2026-08-13 | 775.00 | 785.00 | 720.00 | 740.00 | 740.00 | 34,401,300 |
| 2026-08-12 | 755.00 | 785.00 | 735.00 | 765.00 | 765.00 | 39,228,500 |
| 2026-08-11 | 750.00 | 760.00 | 735.00 | 755.00 | 755.00 | 16,029,400 |
| 2026-08-10 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 20,809,400 |
| 2026-08-07 | 795.00 | 805.00 | 710.00 | 745.00 | 745.00 | 67,461,400 |
| 2026-08-06 | 790.00 | 800.00 | 760.00 | 785.00 | 785.00 | 26,080,900 |
| 2026-08-05 | 805.00 | 815.00 | 755.00 | 785.00 | 785.00 | 37,366,300 |
| 2026-08-04 | 810.00 | 830.00 | 805.00 | 805.00 | 805.00 | 27,823,400 |
| 2026-08-03 | 790.00 | 820.00 | 785.00 | 810.00 | 810.00 | 21,546,100 |
| 2026-07-31 | 870.00 | 870.00 | 730.00 | 790.00 | 790.00 | 42,739,000 |
| 2026-07-30 | 815.00 | 860.00 | 780.00 | 855.00 | 855.00 | 58,294,700 |
| 2026-07-29 | 770.00 | 810.00 | 765.00 | 800.00 | 800.00 | 69,248,300 |
| 2026-07-28 | 745.00 | 780.00 | 740.00 | 770.00 | 770.00 | 36,792,400 |
| 2026-07-27 | 755.00 | 755.00 | 715.00 | 745.00 | 745.00 | 32,912,500 |
Page 1 of 2 · 65 trading daysOlder →
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.