PT Andira Agro, Tbk (IDX:ANDI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
32.00
-2.00 (-5.88%)
Sep 29, 2025, 4:13 PM WIB

PT Andira Agro, Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202534.0036.0032.0032.0032.00-5.88%36,690,800
Sep 26, 202534.0034.0034.0034.0034.009.68%54,701,000
Sep 25, 202533.0033.0031.0031.0031.00-8.82%27,073,100
Sep 24, 202535.0035.0034.0034.0034.00-14,813,800
Sep 23, 202534.0034.0033.0034.0034.00-2.86%37,237,400
Sep 22, 202536.0036.0035.0035.0035.00-2.78%37,237,400
Sep 19, 202536.0036.0036.0036.0036.00-27,722,700
Sep 18, 202535.0036.0035.0036.0036.005.88%33,869,300
Sep 17, 202534.0034.0034.0034.0034.00-13,298,300
Sep 16, 202533.0034.0033.0034.0034.003.03%27,039,000
Sep 15, 202534.0034.0033.0033.0033.00-30,738,000
Sep 12, 202533.0033.0033.0033.0033.0010.00%57,699,000
Sep 11, 202535.0035.0030.0030.0030.00-9.09%32,882,300
Sep 10, 202532.0033.0032.0033.0033.0010.00%22,143,000
Sep 9, 202526.0030.0026.0030.0030.007.14%90,170,600
Sep 8, 202531.0031.0028.0028.0028.00-9.68%29,904,600
Sep 4, 202533.0033.0031.0031.0031.00-8.82%14,828,700
Sep 3, 202535.0035.0034.0034.0034.00-2.86%7,478,300
Sep 2, 202536.0036.0035.0035.0035.00-27,308,400
Sep 1, 202535.0035.0035.0035.0035.00-7.89%19,959,600
Aug 29, 202538.0038.0038.0038.0038.008.57%86,058,900
Aug 28, 202535.0035.0035.0035.0035.009.38%35,764,800
Aug 27, 202534.0034.0032.0032.0032.003.23%271,924,600
Aug 26, 202531.0031.0031.0031.0031.006.90%27,503,400
Aug 25, 202528.0029.0028.0029.0029.007.41%307,327,000
Aug 22, 202527.0027.0027.0027.0027.008.00%185,122,700
Aug 21, 202525.0025.0025.0025.0025.008.70%48,852,300
Aug 20, 202523.0023.0023.0023.0023.009.52%40,556,200
Aug 19, 202520.0021.0020.0021.0021.005.00%15,471,100
Aug 15, 202520.0020.0020.0020.0020.00-48,959,900
Aug 14, 202519.0020.0019.0020.0020.005.26%20,849,300
Aug 13, 202518.0019.0018.0019.0019.005.56%30,202,900
Aug 12, 202517.0018.0016.0018.0018.005.88%42,921,500
Aug 11, 202517.0017.0017.0017.0017.00-3,360,300
Aug 8, 202517.0017.0017.0017.0017.00-65,310,700
Aug 7, 202518.0018.0017.0017.0017.00-22,686,400
Aug 6, 202517.0018.0017.0017.0017.00-26,063,800
Aug 5, 202517.0018.0017.0017.0017.00-2,524,300
Aug 4, 202518.0018.0017.0017.0017.00-5.56%1,698,400
Aug 1, 202518.0018.0018.0018.0018.00-1,531,500
Jul 31, 202519.0019.0018.0018.0018.00-5.26%11,027,000
Jul 30, 202518.0019.0018.0019.0019.005.56%45,684,400
Jul 29, 202517.0018.0017.0018.0018.005.88%1,889,000
Jul 28, 202518.0018.0017.0017.0017.00-5.56%3,036,900
Jul 25, 202517.0018.0017.0018.0018.005.88%2,174,100
Jul 24, 202518.0018.0017.0017.0017.00-5.56%2,467,300
Jul 23, 202518.0018.0018.0018.0018.005.88%10,528,700
Jul 22, 202517.0018.0017.0017.0017.00-5.56%1,643,400
Jul 21, 202517.0018.0017.0018.0018.005.88%1,100,500
Jul 18, 202518.0018.0017.0017.0017.00-5.56%1,535,100