PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 18.00
+1.00 (5.88%)
Jun 12, 2026, 4:03 PM WIB
PT Andira Agro, Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 12,351,500 |
| May 18, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 5,997,100 |
| May 13, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 5,967,100 |
| May 12, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 10,369,900 |
| May 11, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 17,201,300 |
| May 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,318,400 |
| May 7, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 5,601,600 |
| May 6, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 2,637,900 |
| May 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 2,085,900 |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,462,500 |
| Apr 30, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 17,578,700 |
| Apr 29, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 11,198,200 |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,948,400 |
| Apr 27, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,560,400 |
| Apr 24, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 4,726,600 |
| Apr 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 19,814,700 |
| Apr 22, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 12,533,800 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 8,697,700 |
| Apr 20, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 8,993,300 |
| Apr 17, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 7,064,400 |
| Apr 16, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 22,254,900 |
| Apr 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 31,340,200 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 10,283,500 |
| Apr 13, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | - | 8,225,500 |
| Apr 10, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 5,078,300 |
| Apr 9, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 9,511,600 |
| Apr 8, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 5,672,900 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 5,110,800 |
| Apr 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,799,800 |
| Apr 2, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 9,705,400 |
| Apr 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7,384,700 |
| Mar 31, 2026 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | - | 12,862,200 |
| Mar 30, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,300,200 |
| Mar 27, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 6,601,200 |
| Mar 26, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,081,200 |