Advertisement
PT. Andira Agro, Tbk (ANDI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:07PM WIB
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 620,700 |
| Oct 24, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,514,600 |
| Oct 23, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,444,600 |
| Oct 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9,542,700 |
| Oct 21, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,753,900 |
| Oct 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 778,300 |
| Oct 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,234,100 |
| Oct 16, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,565,500 |
| Oct 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 901,600 |
| Oct 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,986,600 |
| Oct 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,180,300 |
| Oct 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,519,200 |
| Oct 09, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 5,291,300 |
| Oct 08, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 5,035,100 |
| Oct 07, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,883,200 |
| Oct 04, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 925,200 |
| Oct 03, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 5,814,700 |
| Oct 02, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,975,900 |
| Oct 01, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,143,300 |
| Sep 30, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,411,200 |
| Sep 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,382,800 |
| Sep 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,941,800 |
| Sep 25, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,411,300 |
| Sep 24, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 7,702,900 |
| Sep 23, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 5,229,800 |
| Sep 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,135,600 |
| Sep 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,185,100 |
| Sep 18, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 3,026,100 |
| Sep 17, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 7,300,100 |
| Sep 13, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 11,169,000 |
| Sep 12, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 8,882,400 |
| Sep 11, 2024 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 6,700,100 |
| Sep 10, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 4,072,000 |
| Sep 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6,023,400 |
| Sep 06, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 15,756,200 |
| Sep 05, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 17,986,600 |
| Sep 04, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,714,800 |
| Sep 03, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 7,487,500 |
| Sep 02, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 7,755,800 |
| Aug 30, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 14,882,700 |
| Aug 29, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 8,934,000 |
| Aug 28, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 33,349,800 |
| Aug 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5,157,400 |
| Aug 26, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 18,007,600 |
| Aug 23, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 26,349,300 |
| Aug 22, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 34,609,600 |
| Aug 21, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 3,041,100 |
| Aug 20, 2024 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 6,628,100 |
| Aug 19, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 16,916,700 |
| Aug 16, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,634,300 |
| Aug 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,507,900 |
| Aug 14, 2024 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 751,400 |
| Aug 13, 2024 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | 14,988,400 |
| Aug 12, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 8,512,800 |
| Aug 09, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 471,100 |
| Aug 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,476,100 |
| Aug 07, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 54,370,200 |
| Aug 06, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,142,200 |
| Aug 05, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,294,500 |
| Aug 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,100,800 |
| Aug 01, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,783,800 |
| Jul 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,985,900 |
| Jul 30, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 20,999,900 |
| Jul 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 943,700 |
| Jul 26, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 10,680,000 |
| Jul 25, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,668,700 |
| Jul 24, 2024 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 23,167,100 |
| Jul 23, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,133,600 |
| Jul 22, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 1,828,400 |
| Jul 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 567,000 |
| Jul 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,728,300 |
| Jul 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 45,271,100 |
| Jul 16, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 398,700 |
| Jul 15, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,191,700 |
| Jul 12, 2024 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 12,761,200 |
| Jul 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16,310,800 |
| Jul 10, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 12,074,500 |
| Jul 09, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 7,921,800 |
| Jul 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,122,300 |
| Jul 05, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 13,419,800 |
| Jul 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,541,800 |
| Jul 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,829,200 |
| Jul 02, 2024 | 6.00 | 6.00 | 5.00 | 6.00 | 6.00 | 2,776,300 |
| Jul 01, 2024 | 6.00 | 7.00 | 6.00 | 6.00 | 6.00 | 1,558,900 |
| Jun 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,563,900 |
| Jun 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,376,800 |
| Jun 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,338,800 |
| Jun 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15,247,800 |
| Jun 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,846,600 |
| Jun 21, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 5,868,700 |
| Jun 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6,382,200 |
| Jun 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,061,800 |
| Jun 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,553,100 |
| Jun 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10,662,600 |
| Jun 12, 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 35,628,800 |
| Jun 11, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 27,120,900 |
| Jun 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4,559,300 |
| Jun 07, 2024 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | 1,043,000 |
| Jun 06, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,535,900 |
| Jun 05, 2024 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 6,317,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.