Price History - ANDI

Kembali ke Company
Ticker: ANDI
Company: PT Andira Agro Tbk
Date Open High Low Close Volume Value
06-Oct-2025 25.00 25.00 25.00 25.00 15,126,300 0
03-Oct-2025 28.00 28.00 27.00 27.00 24,045,100 0
02-Oct-2025 31.00 31.00 28.00 29.00 16,660,100 0
01-Oct-2025 32.00 32.00 31.00 31.00 5,880,900 0
30-Sep-2025 31.00 32.00 31.00 32.00 17,530,300 0
29-Sep-2025 34.00 36.00 32.00 32.00 36,690,800 0
26-Sep-2025 34.00 34.00 34.00 34.00 54,701,000 0
25-Sep-2025 33.00 33.00 31.00 31.00 27,073,100 0
24-Sep-2025 35.00 35.00 34.00 34.00 14,813,800 0
23-Sep-2025 34.00 34.00 33.00 34.00 34,434,900 0
22-Sep-2025 36.00 36.00 35.00 35.00 37,237,400 0
19-Sep-2025 36.00 36.00 36.00 36.00 27,722,700 0
18-Sep-2025 35.00 36.00 35.00 36.00 33,869,300 0
17-Sep-2025 34.00 34.00 34.00 34.00 13,298,300 0
16-Sep-2025 33.00 34.00 33.00 34.00 27,039,000 0
15-Sep-2025 34.00 34.00 33.00 33.00 30,738,000 0
12-Sep-2025 33.00 33.00 33.00 33.00 57,699,000 0
11-Sep-2025 35.00 35.00 30.00 30.00 32,882,300 0
10-Sep-2025 32.00 33.00 32.00 33.00 20,147,000 0
09-Sep-2025 26.00 30.00 26.00 30.00 90,170,600 0
08-Sep-2025 31.00 31.00 28.00 28.00 29,904,600 0
04-Sep-2025 33.00 33.00 31.00 31.00 14,828,700 0
03-Sep-2025 35.00 35.00 34.00 34.00 7,478,300 0
02-Sep-2025 36.00 36.00 35.00 35.00 27,308,400 0
01-Sep-2025 35.00 35.00 35.00 35.00 19,959,600 0
29-Aug-2025 38.00 38.00 38.00 38.00 86,058,900 0
28-Aug-2025 35.00 35.00 35.00 35.00 35,764,800 0
27-Aug-2025 34.00 34.00 32.00 32.00 271,924,600 0
26-Aug-2025 31.00 31.00 31.00 31.00 27,503,400 0
25-Aug-2025 28.00 29.00 28.00 29.00 307,327,000 0
22-Aug-2025 27.00 27.00 27.00 27.00 185,122,700 0
21-Aug-2025 25.00 25.00 25.00 25.00 48,852,300 0
20-Aug-2025 23.00 23.00 23.00 23.00 40,556,200 0
19-Aug-2025 20.00 21.00 20.00 21.00 15,471,100 0
15-Aug-2025 20.00 20.00 20.00 20.00 48,959,900 0
14-Aug-2025 19.00 20.00 19.00 20.00 20,849,300 0
13-Aug-2025 18.00 19.00 18.00 19.00 30,202,900 0
12-Aug-2025 17.00 18.00 16.00 18.00 42,921,500 0
11-Aug-2025 17.00 17.00 17.00 17.00 3,360,300 0
08-Aug-2025 17.00 17.00 17.00 17.00 65,310,700 0
07-Aug-2025 18.00 18.00 17.00 17.00 22,686,400 0
06-Aug-2025 17.00 18.00 17.00 17.00 26,063,800 0
05-Aug-2025 17.00 18.00 17.00 17.00 2,524,300 0
04-Aug-2025 18.00 18.00 17.00 17.00 1,698,400 0
01-Aug-2025 18.00 18.00 18.00 18.00 1,531,500 0
31-Jul-2025 19.00 19.00 18.00 18.00 11,027,000 0
30-Jul-2025 18.00 19.00 18.00 19.00 45,684,400 0
29-Jul-2025 17.00 18.00 17.00 18.00 1,889,000 0
28-Jul-2025 18.00 18.00 17.00 17.00 3,036,900 0
25-Jul-2025 17.00 18.00 17.00 18.00 2,174,100 0
24-Jul-2025 18.00 18.00 17.00 17.00 2,467,300 0
23-Jul-2025 18.00 18.00 18.00 18.00 10,528,700 0
22-Jul-2025 17.00 18.00 17.00 17.00 1,643,400 0
21-Jul-2025 17.00 18.00 17.00 18.00 1,100,500 0
18-Jul-2025 18.00 18.00 17.00 17.00 1,535,100 0
17-Jul-2025 17.00 18.00 17.00 18.00 4,183,100 0
16-Jul-2025 18.00 18.00 17.00 17.00 2,119,400 0
15-Jul-2025 17.00 18.00 17.00 18.00 3,045,100 0
14-Jul-2025 17.00 18.00 17.00 17.00 1,776,500 0
11-Jul-2025 17.00 18.00 17.00 18.00 2,745,200 0
10-Jul-2025 18.00 18.00 17.00 17.00 2,964,600 0
09-Jul-2025 17.00 18.00 17.00 18.00 6,054,900 0
08-Jul-2025 18.00 18.00 17.00 17.00 198,000 0
07-Jul-2025 17.00 18.00 17.00 18.00 10,068,800 0
04-Jul-2025 17.00 17.00 16.00 17.00 275,000 0
03-Jul-2025 16.00 17.00 16.00 17.00 2,689,500 0
02-Jul-2025 17.00 17.00 16.00 16.00 1,611,400 0
01-Jul-2025 16.00 17.00 16.00 17.00 1,557,900 0
30-Jun-2025 16.00 17.00 16.00 17.00 1,672,300 0
26-Jun-2025 17.00 17.00 16.00 16.00 1,515,600 0
25-Jun-2025 17.00 17.00 17.00 17.00 565,700 0
24-Jun-2025 17.00 17.00 16.00 16.00 2,544,800 0
23-Jun-2025 16.00 17.00 16.00 17.00 15,080,300 0
20-Jun-2025 17.00 17.00 17.00 17.00 5,792,000 0
19-Jun-2025 18.00 18.00 18.00 18.00 5,743,900 0
18-Jun-2025 18.00 19.00 18.00 19.00 1,162,500 0
17-Jun-2025 19.00 20.00 19.00 19.00 10,941,500 0
16-Jun-2025 19.00 19.00 19.00 19.00 1,727,900 0
13-Jun-2025 19.00 19.00 19.00 19.00 2,038,000 0
12-Jun-2025 19.00 19.00 18.00 19.00 5,156,500 0
11-Jun-2025 17.00 19.00 17.00 19.00 7,562,400 0
10-Jun-2025 18.00 18.00 18.00 18.00 3,354,900 0
05-Jun-2025 17.00 18.00 17.00 18.00 8,731,800 0
04-Jun-2025 18.00 18.00 18.00 18.00 24,837,300 0
03-Jun-2025 16.00 17.00 16.00 17.00 17,142,300 0
02-Jun-2025 16.00 16.00 16.00 16.00 12,194,600 0
28-May-2025 16.00 17.00 16.00 16.00 4,949,900 0
27-May-2025 16.00 17.00 16.00 16.00 4,900,800 0
26-May-2025 15.00 16.00 15.00 16.00 22,159,200 0
23-May-2025 16.00 16.00 16.00 16.00 9,716,000 0
22-May-2025 16.00 17.00 15.00 17.00 25,847,800 0
21-May-2025 17.00 17.00 16.00 16.00 38,613,000 0
20-May-2025 16.00 16.00 16.00 16.00 6,898,200 0
19-May-2025 15.00 15.00 15.00 15.00 24,049,600 0
16-May-2025 15.00 15.00 14.00 14.00 83,755,500 0
15-May-2025 15.00 15.00 15.00 15.00 53,294,500 0
14-May-2025 14.00 14.00 14.00 14.00 7,424,400 0
09-May-2025 13.00 13.00 13.00 13.00 58,706,700 0
08-May-2025 12.00 12.00 12.00 12.00 14,686,000 0
07-May-2025 10.00 11.00 10.00 11.00 20,221,700 0