Price History - ANDI

Kembali ke Company
Ticker: ANDI
Company: PT Andira Agro Tbk
Date Open High Low Close Volume Value
09-Oct-2026 24.00 25.00 23.00 24.00 39,066,800 0
08-Oct-2026 23.00 25.00 23.00 24.00 43,061,300 0
07-Oct-2026 23.00 25.00 22.00 23.00 65,074,800 0
06-Oct-2026 22.00 24.00 21.00 23.00 48,527,900 0
05-Oct-2026 22.00 23.00 21.00 22.00 41,668,200 0
02-Oct-2026 20.00 22.00 18.00 22.00 50,633,400 0
01-Oct-2026 21.00 23.00 19.00 19.00 26,110,600 0
30-Sep-2026 25.00 25.00 22.00 22.00 65,748,000 0
29-Sep-2026 26.00 28.00 25.00 25.00 66,031,100 0
28-Sep-2026 24.00 29.00 20.00 29.00 289,739,600 0
25-Sep-2026 23.00 23.00 22.00 22.00 15,576,600 0
24-Sep-2026 22.00 23.00 22.00 23.00 15,265,400 0
23-Sep-2026 20.00 21.00 20.00 21.00 1,916,300 0
22-Sep-2026 20.00 20.00 20.00 20.00 2,898,100 0
21-Sep-2026 20.00 20.00 20.00 20.00 1,777,600 0
18-Sep-2026 21.00 21.00 20.00 20.00 9,783,600 0
17-Sep-2026 21.00 21.00 21.00 21.00 5,360,200 0
16-Sep-2026 21.00 21.00 20.00 20.00 4,351,600 0
15-Sep-2026 21.00 21.00 20.00 20.00 8,499,200 0
14-Sep-2026 21.00 21.00 19.00 21.00 13,180,500 0
11-Sep-2026 21.00 21.00 21.00 21.00 11,601,600 0
10-Sep-2026 23.00 23.00 22.00 22.00 13,786,600 0
09-Sep-2026 21.00 23.00 20.00 23.00 33,878,600 0
08-Sep-2026 22.00 22.00 22.00 22.00 8,943,400 0
07-Sep-2026 20.00 20.00 20.00 20.00 7,595,300 0
04-Sep-2026 19.00 19.00 19.00 19.00 11,434,900 0
03-Sep-2026 18.00 18.00 18.00 18.00 22,520,400 0
02-Sep-2026 17.00 17.00 16.00 17.00 8,874,900 0
01-Sep-2026 16.00 17.00 16.00 16.00 4,186,200 0
31-Aug-2026 17.00 17.00 16.00 16.00 12,933,000 0
28-Aug-2026 17.00 17.00 16.00 17.00 7,852,400 0
27-Aug-2026 17.00 17.00 16.00 17.00 1,931,100 0
26-Aug-2026 16.00 17.00 16.00 17.00 2,518,600 0
24-Aug-2026 17.00 17.00 16.00 16.00 5,702,100 0
21-Aug-2026 17.00 17.00 17.00 17.00 9,095,700 0
20-Aug-2026 17.00 18.00 17.00 17.00 11,504,200 0
19-Aug-2026 17.00 17.00 17.00 17.00 4,482,300 0
18-Aug-2026 18.00 18.00 17.00 17.00 5,993,700 0
14-Aug-2026 17.00 18.00 17.00 18.00 2,091,200 0
13-Aug-2026 18.00 18.00 17.00 18.00 2,212,800 0
12-Aug-2026 18.00 18.00 18.00 18.00 3,973,100 0
11-Aug-2026 18.00 18.00 17.00 18.00 3,253,100 0
10-Aug-2026 18.00 18.00 18.00 18.00 4,764,500 0
07-Aug-2026 17.00 18.00 17.00 18.00 4,236,100 0
06-Aug-2026 18.00 18.00 17.00 18.00 4,037,300 0
05-Aug-2026 16.00 18.00 16.00 18.00 18,797,400 0
04-Aug-2026 17.00 17.00 17.00 17.00 1,580,400 0
03-Aug-2026 17.00 17.00 16.00 17.00 5,326,400 0
31-Jul-2026 17.00 17.00 17.00 17.00 3,230,700 0
30-Jul-2026 17.00 17.00 17.00 17.00 4,651,300 0
29-Jul-2026 17.00 17.00 16.00 17.00 3,692,700 0
28-Jul-2026 17.00 18.00 17.00 17.00 6,523,000 0
27-Jul-2026 18.00 18.00 17.00 17.00 5,167,200 0
24-Jul-2026 19.00 19.00 18.00 18.00 3,335,400 0
23-Jul-2026 19.00 19.00 19.00 19.00 2,512,400 0
22-Jul-2026 18.00 19.00 18.00 19.00 3,726,900 0
21-Jul-2026 19.00 19.00 19.00 19.00 2,777,500 0
20-Jul-2026 18.00 19.00 18.00 19.00 2,118,000 0
17-Jul-2026 18.00 18.00 17.00 18.00 2,325,800 0
16-Jul-2026 18.00 19.00 18.00 18.00 2,878,100 0
15-Jul-2026 18.00 18.00 17.00 18.00 4,057,900 0
14-Jul-2026 17.00 18.00 17.00 18.00 3,336,600 0
13-Jul-2026 17.00 17.00 16.00 17.00 4,808,600 0
10-Jul-2026 17.00 17.00 17.00 17.00 1,307,800 0
09-Jul-2026 16.00 17.00 16.00 17.00 1,376,600 0
08-Jul-2026 17.00 17.00 17.00 17.00 2,522,700 0
07-Jul-2026 18.00 18.00 17.00 17.00 1,214,800 0
06-Jul-2026 17.00 18.00 17.00 18.00 1,580,300 0
03-Jul-2026 16.00 17.00 16.00 17.00 3,469,300 0
02-Jul-2026 16.00 16.00 16.00 16.00 4,875,300 0
01-Jul-2026 16.00 16.00 16.00 16.00 9,026,500 0
30-Jun-2026 17.00 17.00 17.00 17.00 1,858,200 0
29-Jun-2026 18.00 18.00 17.00 18.00 4,005,200 0
26-Jun-2026 16.00 18.00 16.00 18.00 2,334,700 0
25-Jun-2026 17.00 17.00 17.00 17.00 1,686,200 0
24-Jun-2026 18.00 18.00 17.00 17.00 2,349,800 0
23-Jun-2026 18.00 18.00 18.00 18.00 2,787,100 0
22-Jun-2026 18.00 18.00 17.00 17.00 3,472,400 0
19-Jun-2026 17.00 18.00 17.00 18.00 2,078,400 0
18-Jun-2026 18.00 18.00 17.00 17.00 4,421,700 0
17-Jun-2026 19.00 19.00 18.00 18.00 7,962,700 0
15-Jun-2026 19.00 19.00 19.00 19.00 3,002,200 0
12-Jun-2026 17.00 18.00 17.00 18.00 6,959,100 0
11-Jun-2026 17.00 17.00 16.00 17.00 6,261,200 0
10-Jun-2026 16.00 16.00 16.00 16.00 4,308,100 0
09-Jun-2026 14.00 15.00 14.00 15.00 6,516,900 0
08-Jun-2026 14.00 14.00 14.00 14.00 3,810,200 0
05-Jun-2026 16.00 16.00 15.00 15.00 7,221,400 0
04-Jun-2026 16.00 16.00 16.00 16.00 7,250,900 0
03-Jun-2026 18.00 18.00 17.00 17.00 4,552,400 0
02-Jun-2026 19.00 19.00 18.00 18.00 8,290,600 0
29-May-2026 19.00 20.00 19.00 20.00 10,646,900 0
28-May-2026 19.00 19.00 19.00 19.00 0 0
27-May-2026 19.00 19.00 19.00 19.00 0 0
26-May-2026 19.00 19.00 19.00 19.00 3,658,400 0
25-May-2026 18.00 18.00 18.00 18.00 3,772,900 0
22-May-2026 17.00 17.00 17.00 17.00 16,406,300 0
21-May-2026 18.00 18.00 18.00 18.00 9,384,700 0
20-May-2026 20.00 20.00 19.00 19.00 15,270,300 0
19-May-2026 23.00 23.00 21.00 21.00 12,351,500 0