PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 17.00
0.00 (0.00%)
Aug 4, 2026, 4:09 PM WIB
PT Andira Agro, Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 5,326,400 |
| Jul 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,230,700 |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,651,300 |
| Jul 29, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 3,692,700 |
| Jul 28, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 6,523,000 |
| Jul 27, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 5,167,200 |
| Jul 24, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,335,400 |
| Jul 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,512,400 |
| Jul 22, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 3,726,900 |
| Jul 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,777,500 |
| Jul 20, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 2,118,000 |
| Jul 17, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 2,325,800 |
| Jul 16, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 2,878,100 |
| Jul 15, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 4,057,900 |
| Jul 14, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 3,336,600 |
| Jul 13, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 4,808,600 |
| Jul 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,307,800 |
| Jul 9, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 1,376,600 |
| Jul 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,522,700 |
| Jul 7, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,214,800 |
| Jul 6, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 1,580,300 |
| Jul 3, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 3,469,300 |
| Jul 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,875,300 |
| Jul 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 9,026,500 |
| Jun 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,858,200 |
| Jun 29, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 4,005,200 |
| Jun 26, 2026 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 2,334,700 |
| Jun 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,686,200 |
| Jun 24, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2,349,800 |
| Jun 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 2,787,100 |
| Jun 22, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,472,400 |
| Jun 19, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 2,078,400 |
| Jun 18, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 4,421,700 |
| Jun 17, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 7,962,700 |
| Jun 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 3,002,200 |
| Jun 12, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 6,959,100 |
| Jun 11, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 6,261,200 |
| Jun 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 4,308,100 |
| Jun 9, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 6,516,900 |
| Jun 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 3,810,200 |
| Jun 5, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 7,228,100 |
| Jun 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 7,250,900 |
| Jun 3, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 4,552,400 |
| Jun 2, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -10.00% | 8,290,600 |
| May 29, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 10,646,900 |
| May 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 3,658,400 |
| May 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 3,772,900 |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 16,406,300 |
| May 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 9,384,700 |
| May 20, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 15,270,300 |