Price History - ANDI

Kembali ke Company
Ticker: ANDI
Company: PT Andira Agro Tbk
Date Open High Low Close Volume Value
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
18-May-2026 23.00 23.00 22.00 23.00 5,997,100 0
15-May-2026 23.00 23.00 23.00 23.00 0 0
14-May-2026 23.00 23.00 23.00 23.00 0 0
13-May-2026 23.00 23.00 22.00 23.00 5,967,100 0
12-May-2026 22.00 23.00 22.00 23.00 10,369,900 0
11-May-2026 23.00 23.00 22.00 23.00 17,201,300 0
08-May-2026 24.00 24.00 24.00 24.00 5,318,400 0
07-May-2026 25.00 25.00 24.00 24.00 5,601,600 0
06-May-2026 25.00 25.00 24.00 24.00 2,637,900 0
05-May-2026 25.00 25.00 24.00 25.00 2,085,900 0
04-May-2026 25.00 25.00 25.00 25.00 5,462,500 0
30-Apr-2026 26.00 26.00 25.00 25.00 17,578,700 0
29-Apr-2026 25.00 26.00 25.00 26.00 11,198,200 0
28-Apr-2026 25.00 25.00 25.00 25.00 4,948,400 0
27-Apr-2026 25.00 26.00 25.00 25.00 1,560,400 0
24-Apr-2026 26.00 26.00 25.00 25.00 4,726,600 0
23-Apr-2026 25.00 26.00 25.00 26.00 19,814,700 0
22-Apr-2026 26.00 27.00 26.00 27.00 12,533,800 0
21-Apr-2026 27.00 27.00 26.00 26.00 8,697,700 0
20-Apr-2026 28.00 28.00 26.00 26.00 8,993,300 0
17-Apr-2026 28.00 28.00 27.00 27.00 7,064,400 0
16-Apr-2026 26.00 28.00 26.00 28.00 22,254,900 0
15-Apr-2026 28.00 28.00 28.00 28.00 31,340,200 0
14-Apr-2026 26.00 26.00 26.00 26.00 10,283,500 0
13-Apr-2026 24.00 24.00 22.00 24.00 8,225,500 0
10-Apr-2026 23.00 24.00 23.00 24.00 5,078,300 0
09-Apr-2026 23.00 24.00 23.00 23.00 9,511,600 0
08-Apr-2026 23.00 24.00 23.00 24.00 5,672,900 0
07-Apr-2026 24.00 24.00 23.00 23.00 5,110,800 0
06-Apr-2026 24.00 24.00 24.00 24.00 6,799,800 0
02-Apr-2026 26.00 26.00 25.00 25.00 9,705,400 0
01-Apr-2026 26.00 26.00 26.00 26.00 7,384,700 0
31-Mar-2026 28.00 28.00 25.00 26.00 12,862,200 0
30-Mar-2026 25.00 26.00 25.00 26.00 4,300,200 0
27-Mar-2026 27.00 27.00 26.00 26.00 6,601,200 0
26-Mar-2026 26.00 27.00 26.00 27.00 5,081,200 0
25-Mar-2026 25.00 26.00 25.00 26.00 7,050,000 0
17-Mar-2026 24.00 24.00 24.00 24.00 11,291,600 0
16-Mar-2026 22.00 22.00 22.00 22.00 11,764,800 0
13-Mar-2026 22.00 23.00 22.00 23.00 9,501,900 0
12-Mar-2026 26.00 26.00 24.00 24.00 22,438,900 0
11-Mar-2026 27.00 27.00 26.00 26.00 6,291,800 0
10-Mar-2026 28.00 28.00 27.00 27.00 9,216,300 0
09-Mar-2026 26.00 26.00 26.00 26.00 29,433,500 0
06-Mar-2026 30.00 30.00 27.00 28.00 20,955,200 0
05-Mar-2026 29.00 30.00 29.00 30.00 38,438,800 0