PT Aman Agrindo Tbk (IDX:GULA)
Indonesia · Delayed Price · Currency is IDR 830.00
-15.00 (-1.78%)
Sep 14, 2026, 4:14 PM WIB
PT Aman Agrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 845.00 | 845.00 | 810.00 | 830.00 | - | -1.78% | 31,051,000 |
| Sep 11, 2026 | 810.00 | 850.00 | 800.00 | 845.00 | 845.00 | 4.32% | 27,720,700 |
| Sep 10, 2026 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.62% | 9,194,200 |
| Sep 9, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 7,281,400 |
| Sep 8, 2026 | 780.00 | 815.00 | 780.00 | 805.00 | 805.00 | 3.21% | 25,762,800 |
| Sep 7, 2026 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | - | 16,396,500 |
| Sep 4, 2026 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 16,668,500 |
| Sep 3, 2026 | 800.00 | 800.00 | 755.00 | 785.00 | 785.00 | -1.88% | 36,384,100 |
| Sep 2, 2026 | 775.00 | 810.00 | 770.00 | 800.00 | 800.00 | 6.67% | 49,240,800 |
| Sep 1, 2026 | 760.00 | 775.00 | 740.00 | 750.00 | 750.00 | -1.32% | 25,351,100 |
| Aug 31, 2026 | 755.00 | 765.00 | 750.00 | 760.00 | 760.00 | 0.66% | 13,176,200 |
| Aug 28, 2026 | 775.00 | 785.00 | 740.00 | 755.00 | 755.00 | -3.21% | 30,119,000 |
| Aug 27, 2026 | 750.00 | 780.00 | 745.00 | 780.00 | 780.00 | 3.31% | 25,682,500 |
| Aug 26, 2026 | 760.00 | 760.00 | 740.00 | 755.00 | 755.00 | -1.31% | 22,352,700 |
| Aug 24, 2026 | 750.00 | 775.00 | 740.00 | 765.00 | 765.00 | 2.00% | 36,836,900 |
| Aug 21, 2026 | 740.00 | 755.00 | 730.00 | 750.00 | 750.00 | 1.35% | 20,431,400 |
| Aug 20, 2026 | 730.00 | 755.00 | 700.00 | 740.00 | 740.00 | 0.68% | 28,375,700 |
| Aug 19, 2026 | 740.00 | 750.00 | 730.00 | 735.00 | 735.00 | -1.34% | 15,457,500 |
| Aug 18, 2026 | 710.00 | 760.00 | 710.00 | 745.00 | 745.00 | 7.19% | 41,681,900 |
| Aug 14, 2026 | 740.00 | 745.00 | 660.00 | 695.00 | 695.00 | -6.08% | 54,977,400 |
| Aug 13, 2026 | 775.00 | 785.00 | 720.00 | 740.00 | 740.00 | -3.27% | 34,401,300 |
| Aug 12, 2026 | 755.00 | 785.00 | 735.00 | 765.00 | 765.00 | 1.32% | 39,228,500 |
| Aug 11, 2026 | 750.00 | 760.00 | 735.00 | 755.00 | 755.00 | 0.67% | 16,029,400 |
| Aug 10, 2026 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 0.67% | 20,809,400 |
| Aug 7, 2026 | 795.00 | 805.00 | 710.00 | 745.00 | 745.00 | -5.10% | 67,461,400 |
| Aug 6, 2026 | 790.00 | 800.00 | 760.00 | 785.00 | 785.00 | - | 26,080,900 |
| Aug 5, 2026 | 805.00 | 815.00 | 755.00 | 785.00 | 785.00 | -2.48% | 37,366,300 |
| Aug 4, 2026 | 810.00 | 830.00 | 805.00 | 805.00 | 805.00 | -0.62% | 27,823,400 |
| Aug 3, 2026 | 790.00 | 820.00 | 785.00 | 810.00 | 810.00 | 2.53% | 21,546,100 |
| Jul 31, 2026 | 870.00 | 870.00 | 730.00 | 790.00 | 790.00 | -7.60% | 42,739,000 |
| Jul 30, 2026 | 815.00 | 860.00 | 780.00 | 855.00 | 855.00 | 6.88% | 58,294,700 |
| Jul 29, 2026 | 770.00 | 810.00 | 765.00 | 800.00 | 800.00 | 3.90% | 69,248,300 |
| Jul 28, 2026 | 745.00 | 780.00 | 740.00 | 770.00 | 770.00 | 3.36% | 36,792,400 |
| Jul 27, 2026 | 755.00 | 755.00 | 715.00 | 745.00 | 745.00 | -1.32% | 32,912,500 |
| Jul 24, 2026 | 765.00 | 765.00 | 715.00 | 755.00 | 755.00 | -1.31% | 32,014,000 |
| Jul 23, 2026 | 740.00 | 775.00 | 720.00 | 765.00 | 765.00 | 3.38% | 37,470,300 |
| Jul 22, 2026 | 745.00 | 750.00 | 710.00 | 740.00 | 740.00 | - | 24,730,600 |
| Jul 21, 2026 | 835.00 | 850.00 | 720.00 | 740.00 | 740.00 | -7.50% | 63,532,100 |
| Jul 20, 2026 | 720.00 | 810.00 | 720.00 | 800.00 | 800.00 | 11.11% | 87,834,100 |
| Jul 17, 2026 | 680.00 | 725.00 | 680.00 | 720.00 | 720.00 | 5.88% | 53,815,400 |
| Jul 16, 2026 | 650.00 | 685.00 | 650.00 | 680.00 | 680.00 | 4.62% | 27,580,600 |
| Jul 15, 2026 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 0.78% | 19,181,300 |
| Jul 14, 2026 | 620.00 | 650.00 | 610.00 | 645.00 | 645.00 | 4.03% | 28,197,200 |
| Jul 13, 2026 | 630.00 | 635.00 | 610.00 | 620.00 | 620.00 | -2.36% | 11,988,200 |
| Jul 10, 2026 | 655.00 | 655.00 | 605.00 | 635.00 | 635.00 | -3.05% | 25,531,900 |
| Jul 9, 2026 | 655.00 | 660.00 | 620.00 | 655.00 | 655.00 | - | 30,458,200 |
| Jul 8, 2026 | 630.00 | 655.00 | 625.00 | 655.00 | 655.00 | 3.97% | 21,426,800 |
| Jul 7, 2026 | 610.00 | 640.00 | 610.00 | 630.00 | 630.00 | 3.28% | 18,268,500 |
| Jul 6, 2026 | 615.00 | 635.00 | 585.00 | 610.00 | 610.00 | -0.81% | 28,956,000 |
| Jul 3, 2026 | 600.00 | 615.00 | 590.00 | 615.00 | 615.00 | 3.36% | 22,447,700 |