PT Andira Agro, Tbk (IDX:ANDI)
Indonesia · Delayed Price · Currency is IDR 16.00
-1.00 (-5.88%)
Aug 24, 2026, 4:00 PM WIB
PT Andira Agro, Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |