PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 28.00
-1.00 (-3.45%)
At close: Feb 4, 2026
PT Andira Agro, Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | -3.45% | 45,574,100 |
| Feb 3, 2026 | 25.00 | 29.00 | 25.00 | 29.00 | 29.00 | 7.41% | 13,831,500 |
| Feb 2, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 10,881,400 |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 7,610,600 |
| Jan 29, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 16,387,000 |
| Jan 28, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -6.90% | 9,242,200 |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 18,626,700 |
| Jan 26, 2026 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 22,258,600 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 13,957,800 |
| Jan 22, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 22,021,800 |
| Jan 21, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -8.11% | 54,676,000 |
| Jan 20, 2026 | 33.00 | 37.00 | 33.00 | 37.00 | 37.00 | 2.78% | 67,872,300 |
| Jan 19, 2026 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 121,483,700 |
| Jan 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 53,854,400 |
| Jan 14, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 84,730,000 |
| Jan 13, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 98,953,800 |
| Jan 12, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 82,404,500 |
| Jan 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 53,242,500 |
| Jan 8, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 51,383,700 |
| Jan 7, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 26,803,400 |
| Jan 6, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 14,483,700 |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 13,856,500 |
| Jan 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 6,078,300 |
| Dec 30, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 10,173,900 |
| Dec 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 5,855,000 |
| Dec 24, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 9,444,100 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 20,969,600 |
| Dec 22, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 23,371,100 |
| Dec 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 18,528,800 |
| Dec 18, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 8,747,600 |
| Dec 17, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 23,368,900 |
| Dec 16, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2.94% | 15,091,900 |
| Dec 15, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 34,237,400 |
| Dec 12, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 9,612,500 |
| Dec 11, 2025 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | -3.03% | 20,616,400 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 22,954,300 |
| Dec 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 52,077,100 |
| Dec 8, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 35,415,900 |
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 31,613,500 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 26,855,300 |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 38,405,300 |
| Dec 2, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 27,576,100 |
| Dec 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 26,076,000 |
| Nov 28, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 17,842,100 |
| Nov 27, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.09% | 8,033,700 |
| Nov 26, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 7,715,800 |
| Nov 25, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 4,711,500 |
| Nov 24, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 5,371,900 |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,357,400 |
| Nov 20, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 3,530,300 |