Price History - ANDI

Kembali ke Company
Ticker: ANDI
Company: PT Andira Agro Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 30.00 30.00 30.00 30.00 52,077,100 0
08-Dec-2025 36.00 36.00 33.00 33.00 35,415,900 0
05-Dec-2025 36.00 36.00 36.00 36.00 31,613,500 0
04-Dec-2025 33.00 33.00 33.00 33.00 26,855,300 0
03-Dec-2025 30.00 30.00 30.00 30.00 38,405,300 0
02-Dec-2025 27.00 28.00 27.00 28.00 27,581,100 0
01-Dec-2025 26.00 26.00 26.00 26.00 26,076,000 0
28-Nov-2025 25.00 25.00 24.00 24.00 17,842,100 0
27-Nov-2025 22.00 24.00 22.00 24.00 8,033,700 0
26-Nov-2025 23.00 23.00 22.00 22.00 7,715,800 0
25-Nov-2025 24.00 24.00 23.00 23.00 4,711,500 0
24-Nov-2025 23.00 24.00 23.00 23.00 5,371,900 0
21-Nov-2025 23.00 23.00 23.00 23.00 4,357,400 0
20-Nov-2025 24.00 24.00 23.00 23.00 3,530,300 0
19-Nov-2025 23.00 24.00 23.00 23.00 2,342,700 0
18-Nov-2025 24.00 24.00 24.00 24.00 7,056,500 0
17-Nov-2025 23.00 23.00 23.00 23.00 3,513,300 0
14-Nov-2025 23.00 23.00 23.00 23.00 8,647,900 0
13-Nov-2025 26.00 26.00 24.00 24.00 8,889,100 0
12-Nov-2025 24.00 24.00 24.00 24.00 3,913,300 0
11-Nov-2025 24.00 24.00 23.00 24.00 8,365,500 0
10-Nov-2025 24.00 24.00 24.00 24.00 6,638,400 0
07-Nov-2025 22.00 23.00 22.00 23.00 7,940,700 0
06-Nov-2025 22.00 22.00 22.00 22.00 9,639,800 0
05-Nov-2025 24.00 24.00 23.00 23.00 11,174,400 0
04-Nov-2025 25.00 25.00 24.00 24.00 4,910,900 0
03-Nov-2025 25.00 25.00 24.00 24.00 8,799,900 0
31-Oct-2025 24.00 24.00 24.00 24.00 3,577,000 0
30-Oct-2025 23.00 24.00 23.00 24.00 5,751,900 0
29-Oct-2025 23.00 23.00 23.00 23.00 8,420,000 0
28-Oct-2025 24.00 24.00 24.00 24.00 3,844,200 0
27-Oct-2025 24.00 24.00 24.00 24.00 6,066,100 0
24-Oct-2025 25.00 25.00 24.00 24.00 3,561,300 0
23-Oct-2025 27.00 27.00 24.00 24.00 16,228,000 0
22-Oct-2025 24.00 26.00 24.00 25.00 16,363,600 0
21-Oct-2025 24.00 24.00 23.00 24.00 6,902,400 0
20-Oct-2025 25.00 25.00 23.00 24.00 7,313,400 0
17-Oct-2025 23.00 25.00 23.00 25.00 10,098,000 0
16-Oct-2025 23.00 23.00 23.00 23.00 11,060,700 0
15-Oct-2025 23.00 23.00 23.00 23.00 18,031,600 0
14-Oct-2025 26.00 26.00 25.00 25.00 14,285,900 0
13-Oct-2025 26.00 27.00 26.00 26.00 12,943,100 0
10-Oct-2025 26.00 26.00 26.00 26.00 13,086,800 0
09-Oct-2025 26.00 27.00 26.00 27.00 31,216,200 0
08-Oct-2025 27.00 27.00 27.00 27.00 37,169,400 0
07-Oct-2025 23.00 25.00 23.00 25.00 60,853,100 0