PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 31.00
-3.00 (-8.82%)
Sep 4, 2025, 4:13 PM WIB
PT Andira Agro, Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -8.82% | 9,988,600 |
| Sep 3, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 7,478,300 |
| Sep 2, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 27,308,400 |
| Sep 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 19,959,600 |
| Aug 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 86,058,900 |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 35,764,800 |
| Aug 27, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 3.23% | 271,924,600 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 27,503,400 |
| Aug 25, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 307,327,000 |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 185,122,700 |
| Aug 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 48,852,300 |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 40,556,200 |
| Aug 19, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 15,471,100 |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 48,959,900 |
| Aug 14, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 20,849,300 |
| Aug 13, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 30,202,900 |
| Aug 12, 2025 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 42,921,500 |
| Aug 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,360,300 |
| Aug 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 65,310,700 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 22,686,400 |
| Aug 6, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 26,063,800 |
| Aug 5, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 2,524,300 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,698,400 |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,531,500 |
| Jul 31, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 11,027,000 |
| Jul 30, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 45,684,400 |
| Jul 29, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,889,000 |
| Jul 28, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,036,900 |
| Jul 25, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 2,174,100 |
| Jul 24, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,467,300 |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 10,528,700 |
| Jul 22, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,643,400 |
| Jul 21, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,100,500 |
| Jul 18, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,535,100 |
| Jul 17, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 4,183,100 |
| Jul 16, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,119,400 |
| Jul 15, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 3,045,100 |
| Jul 14, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,776,500 |
| Jul 11, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 2,745,200 |
| Jul 10, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,964,600 |
| Jul 9, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 6,054,900 |
| Jul 8, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 198,000 |
| Jul 7, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 10,068,800 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 275,000 |
| Jul 3, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 2,689,500 |
| Jul 2, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,611,400 |
| Jul 1, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 1,714,900 |
| Jun 30, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 1,672,300 |
| Jun 26, 2025 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1,515,600 |
| Jun 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 565,700 |