Price History - ANDI

Kembali ke Company
Ticker: ANDI
Company: PT Andira Agro Tbk
Date Open High Low Close Volume Value
29-Dec-2021 50.00 50.00 50.00 50.00 55,400 0
28-Dec-2021 50.00 50.00 50.00 50.00 252,200 0
27-Dec-2021 50.00 50.00 50.00 50.00 12,700 0
24-Dec-2021 50.00 50.00 50.00 50.00 151,800 0
23-Dec-2021 50.00 50.00 50.00 50.00 1,355,200 0
22-Dec-2021 50.00 50.00 50.00 50.00 180,100 0
21-Dec-2021 50.00 50.00 50.00 50.00 149,000 0
20-Dec-2021 50.00 50.00 50.00 50.00 206,700 0
17-Dec-2021 50.00 50.00 50.00 50.00 213,500 0
16-Dec-2021 50.00 50.00 50.00 50.00 25,500 0
15-Dec-2021 50.00 50.00 50.00 50.00 55,400 0
14-Dec-2021 50.00 50.00 50.00 50.00 177,000 0
13-Dec-2021 50.00 50.00 50.00 50.00 54,400 0
10-Dec-2021 50.00 50.00 50.00 50.00 133,500 0
09-Dec-2021 50.00 50.00 50.00 50.00 13,200 0
08-Dec-2021 50.00 50.00 50.00 50.00 28,600 0
07-Dec-2021 50.00 50.00 50.00 50.00 107,700 0
06-Dec-2021 50.00 50.00 50.00 50.00 22,400 0
03-Dec-2021 50.00 50.00 50.00 50.00 190,000 0
02-Dec-2021 50.00 50.00 50.00 50.00 699,200 0
01-Dec-2021 50.00 50.00 50.00 50.00 357,600 0
30-Nov-2021 50.00 50.00 50.00 50.00 140,200 0
29-Nov-2021 50.00 50.00 50.00 50.00 2,597,500 0
26-Nov-2021 51.00 52.00 50.00 50.00 48,090,500 0
25-Nov-2021 50.00 59.00 50.00 51.00 513,104,700 0
24-Nov-2021 50.00 50.00 50.00 50.00 9,100 0
23-Nov-2021 50.00 50.00 50.00 50.00 296,600 0
22-Nov-2021 50.00 50.00 50.00 50.00 151,500 0
19-Nov-2021 50.00 50.00 50.00 50.00 107,700 0
18-Nov-2021 50.00 50.00 50.00 50.00 545,600 0
17-Nov-2021 50.00 50.00 50.00 50.00 64,700 0
16-Nov-2021 50.00 50.00 50.00 50.00 242,800 0
15-Nov-2021 50.00 50.00 50.00 50.00 882,300 0
12-Nov-2021 50.00 50.00 50.00 50.00 45,100 0
11-Nov-2021 50.00 50.00 50.00 50.00 176,400 0
10-Nov-2021 50.00 50.00 50.00 50.00 66,300 0
09-Nov-2021 50.00 50.00 50.00 50.00 422,800 0
08-Nov-2021 50.00 50.00 50.00 50.00 481,200 0
05-Nov-2021 50.00 50.00 50.00 50.00 66,300 0
04-Nov-2021 50.00 50.00 50.00 50.00 208,000 0
03-Nov-2021 50.00 50.00 50.00 50.00 39,100 0
02-Nov-2021 50.00 50.00 50.00 50.00 156,600 0
01-Nov-2021 50.00 50.00 50.00 50.00 29,600 0
29-Oct-2021 50.00 50.00 50.00 50.00 52,600 0
28-Oct-2021 50.00 50.00 50.00 50.00 106,900 0
27-Oct-2021 50.00 50.00 50.00 50.00 19,600 0
26-Oct-2021 50.00 50.00 50.00 50.00 56,500 0
25-Oct-2021 50.00 50.00 50.00 50.00 164,300 0
22-Oct-2021 50.00 50.00 50.00 50.00 231,200 0
21-Oct-2021 50.00 50.00 50.00 50.00 222,500 0
19-Oct-2021 50.00 50.00 50.00 50.00 340,600 0
18-Oct-2021 50.00 50.00 50.00 50.00 1,080,800 0
15-Oct-2021 50.00 50.00 50.00 50.00 176,900 0
14-Oct-2021 50.00 50.00 50.00 50.00 141,600 0
13-Oct-2021 50.00 50.00 50.00 50.00 75,000 0
12-Oct-2021 50.00 50.00 50.00 50.00 852,400 0
11-Oct-2021 50.00 50.00 50.00 50.00 278,600 0
08-Oct-2021 50.00 50.00 50.00 50.00 487,300 0
07-Oct-2021 50.00 50.00 50.00 50.00 150,800 0
06-Oct-2021 50.00 50.00 50.00 50.00 3,568,600 0
05-Oct-2021 50.00 51.00 50.00 50.00 12,887,900 0
04-Oct-2021 50.00 52.00 50.00 50.00 32,105,600 0
01-Oct-2021 50.00 55.00 50.00 50.00 127,571,300 0
30-Sep-2021 50.00 52.00 50.00 50.00 32,990,200 0
29-Sep-2021 50.00 62.00 50.00 50.00 602,256,300 0
28-Sep-2021 50.00 50.00 50.00 50.00 129,000 0
27-Sep-2021 50.00 50.00 50.00 50.00 906,400 0
24-Sep-2021 50.00 50.00 50.00 50.00 29,200 0
23-Sep-2021 50.00 50.00 50.00 50.00 187,100 0
22-Sep-2021 50.00 50.00 50.00 50.00 108,100 0
21-Sep-2021 50.00 50.00 50.00 50.00 7,000 0
20-Sep-2021 50.00 50.00 50.00 50.00 67,300 0
17-Sep-2021 50.00 50.00 50.00 50.00 566,100 0
16-Sep-2021 50.00 50.00 50.00 50.00 51,100 0
15-Sep-2021 50.00 50.00 50.00 50.00 120,000 0
14-Sep-2021 50.00 50.00 50.00 50.00 35,000 0
13-Sep-2021 50.00 50.00 50.00 50.00 12,000 0
10-Sep-2021 50.00 50.00 50.00 50.00 40,900 0
09-Sep-2021 50.00 50.00 50.00 50.00 51,000 0
08-Sep-2021 50.00 50.00 50.00 50.00 15,800 0
07-Sep-2021 50.00 50.00 50.00 50.00 26,400 0
06-Sep-2021 50.00 50.00 50.00 50.00 33,000 0
03-Sep-2021 50.00 50.00 50.00 50.00 71,900 0
02-Sep-2021 50.00 50.00 50.00 50.00 36,000 0
01-Sep-2021 50.00 50.00 50.00 50.00 13,700 0
31-Aug-2021 50.00 50.00 50.00 50.00 15,600 0
30-Aug-2021 50.00 50.00 50.00 50.00 20,500 0
27-Aug-2021 50.00 50.00 50.00 50.00 97,600 0
26-Aug-2021 50.00 50.00 50.00 50.00 106,300 0
25-Aug-2021 50.00 50.00 50.00 50.00 61,400 0
24-Aug-2021 50.00 50.00 50.00 50.00 79,100 0
23-Aug-2021 50.00 50.00 50.00 50.00 12,200 0
20-Aug-2021 50.00 50.00 50.00 50.00 10,900 0
19-Aug-2021 50.00 50.00 50.00 50.00 5,700 0
18-Aug-2021 50.00 50.00 50.00 50.00 69,900 0
16-Aug-2021 50.00 50.00 50.00 50.00 160,600 0
13-Aug-2021 50.00 50.00 50.00 50.00 6,100 0
12-Aug-2021 50.00 50.00 50.00 50.00 57,000 0
10-Aug-2021 50.00 50.00 50.00 50.00 20,600 0
09-Aug-2021 50.00 50.00 50.00 50.00 21,300 0