Price History - ANDI

Kembali ke Company
Ticker: ANDI
Company: PT Andira Agro Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 29.00 29.00 29.00 29.00 109,948,600 0
03-Mar-2026 27.00 27.00 27.00 27.00 9,397,600 0
02-Mar-2026 29.00 29.00 27.00 27.00 10,319,600 0
27-Feb-2026 29.00 29.00 29.00 29.00 14,651,100 0
26-Feb-2026 28.00 28.00 28.00 28.00 11,687,500 0
25-Feb-2026 27.00 27.00 27.00 27.00 12,955,000 0
24-Feb-2026 28.00 28.00 28.00 28.00 12,110,600 0
23-Feb-2026 29.00 29.00 28.00 28.00 14,184,600 0
20-Feb-2026 28.00 29.00 28.00 29.00 12,961,700 0
19-Feb-2026 30.00 30.00 28.00 28.00 15,157,800 0
18-Feb-2026 30.00 30.00 30.00 30.00 25,896,600 0
13-Feb-2026 28.00 28.00 28.00 28.00 10,099,800 0
12-Feb-2026 30.00 30.00 29.00 29.00 8,987,200 0
11-Feb-2026 29.00 29.00 29.00 29.00 8,503,600 0
10-Feb-2026 29.00 29.00 29.00 29.00 11,633,300 0
09-Feb-2026 29.00 29.00 28.00 28.00 7,940,100 0
06-Feb-2026 30.00 30.00 29.00 29.00 15,746,200 0
05-Feb-2026 30.00 30.00 30.00 30.00 11,239,800 0
04-Feb-2026 28.00 28.00 28.00 28.00 45,989,000 0
03-Feb-2026 25.00 29.00 25.00 29.00 13,831,500 0
02-Feb-2026 28.00 28.00 27.00 27.00 10,881,400 0
30-Jan-2026 29.00 29.00 29.00 29.00 7,610,600 0
29-Jan-2026 25.00 27.00 25.00 27.00 16,387,000 0
28-Jan-2026 28.00 28.00 27.00 27.00 9,242,200 0
27-Jan-2026 29.00 29.00 29.00 29.00 18,626,700 0
26-Jan-2026 31.00 32.00 30.00 30.00 22,258,600 0
23-Jan-2026 32.00 32.00 31.00 31.00 13,957,800 0
22-Jan-2026 33.00 34.00 33.00 33.00 22,021,800 0
21-Jan-2026 38.00 38.00 34.00 34.00 54,676,000 0
20-Jan-2026 33.00 37.00 33.00 37.00 67,872,300 0
19-Jan-2026 40.00 40.00 36.00 36.00 121,483,700 0
15-Jan-2026 39.00 39.00 39.00 39.00 53,854,400 0
14-Jan-2026 35.00 36.00 35.00 36.00 84,730,000 0
13-Jan-2026 30.00 33.00 30.00 33.00 98,953,800 0
12-Jan-2026 33.00 33.00 30.00 30.00 82,404,500 0
09-Jan-2026 33.00 33.00 33.00 33.00 53,242,500 0
08-Jan-2026 29.00 31.00 29.00 31.00 51,383,700 0
07-Jan-2026 28.00 29.00 28.00 29.00 26,803,400 0
06-Jan-2026 27.00 28.00 27.00 28.00 14,483,700 0
05-Jan-2026 27.00 27.00 27.00 27.00 13,856,500 0
02-Jan-2026 27.00 27.00 27.00 27.00 6,078,300 0
30-Dec-2025 28.00 28.00 27.00 27.00 10,203,400 0
29-Dec-2025 28.00 28.00 28.00 28.00 5,855,000 0
24-Dec-2025 26.00 28.00 26.00 28.00 9,444,100 0
23-Dec-2025 26.00 26.00 25.00 26.00 20,969,600 0
22-Dec-2025 29.00 29.00 27.00 27.00 23,371,100 0
19-Dec-2025 29.00 29.00 29.00 29.00 18,528,800 0
18-Dec-2025 32.00 32.00 31.00 31.00 8,747,600 0
17-Dec-2025 34.00 34.00 32.00 32.00 23,368,900 0
16-Dec-2025 35.00 36.00 35.00 35.00 15,091,900 0
15-Dec-2025 32.00 34.00 32.00 34.00 34,237,400 0
12-Dec-2025 34.00 34.00 32.00 32.00 9,612,500 0
11-Dec-2025 36.00 36.00 32.00 32.00 20,616,400 0
10-Dec-2025 33.00 33.00 33.00 33.00 22,954,300 0