PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 17.00
-1.00 (-5.56%)
May 22, 2026, 4:11 PM WIB
PT Andira Agro, Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 7,050,000 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 11,291,600 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 11,764,800 |
| Mar 13, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -4.17% | 9,501,900 |
| Mar 12, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 22,438,900 |
| Mar 11, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 6,291,800 |
| Mar 10, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3.85% | 9,216,300 |
| Mar 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 29,433,500 |
| Mar 6, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -6.67% | 20,955,200 |
| Mar 5, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 38,438,800 |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 109,948,600 |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 9,397,600 |