PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 23.00
+1.00 (4.55%)
Oct 6, 2026, 4:11 PM WIB
PT Andira Agro, Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 48,536,200 |
| Oct 5, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 41,668,300 |
| Oct 2, 2026 | 20.00 | 22.00 | 18.00 | 22.00 | 22.00 | 15.79% | 50,633,400 |
| Oct 1, 2026 | 21.00 | 23.00 | 19.00 | 19.00 | 19.00 | -13.64% | 26,110,600 |
| Sep 30, 2026 | 25.00 | 25.00 | 22.00 | 22.00 | 22.00 | -12.00% | 65,748,000 |
| Sep 29, 2026 | 26.00 | 28.00 | 25.00 | 25.00 | 25.00 | -13.79% | 66,031,100 |
| Sep 28, 2026 | 24.00 | 29.00 | 20.00 | 29.00 | 29.00 | 31.82% | 289,739,600 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 15,576,600 |
| Sep 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 15,265,400 |
| Sep 23, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 1,916,300 |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,898,100 |
| Sep 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,777,600 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 9,783,600 |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 5,360,200 |
| Sep 16, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 4,351,600 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 8,499,200 |
| Sep 14, 2026 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 13,180,500 |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 11,601,600 |
| Sep 10, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 13,786,600 |
| Sep 9, 2026 | 21.00 | 23.00 | 20.00 | 23.00 | 23.00 | 4.55% | 33,878,600 |
| Sep 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 8,943,400 |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 7,595,300 |
| Sep 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 11,434,900 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 22,520,400 |
| Sep 2, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 8,874,900 |
| Sep 1, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 4,186,200 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 12,933,000 |
| Aug 28, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 7,852,400 |
| Aug 27, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 1,931,100 |
| Aug 26, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 2,518,600 |
| Aug 24, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 5,702,100 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 9,095,700 |
| Aug 20, 2026 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 11,504,200 |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4,482,300 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 5,993,700 |
| Aug 14, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 2,091,200 |
| Aug 13, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 2,212,800 |
| Aug 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 3,973,100 |
| Aug 11, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 3,253,100 |
| Aug 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,764,500 |
| Aug 7, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 4,236,100 |
| Aug 6, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 4,037,300 |
| Aug 5, 2026 | 16.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 18,797,400 |
| Aug 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,580,400 |
| 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 |