PT Aman Agrindo Tbk (IDX:GULA)
Indonesia · Delayed Price · Currency is IDR 755.00
-10.00 (-1.31%)
Oct 27, 2026, 4:02 PM WIB
PT Aman Agrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | -1.31% | 14,656,200 |
| Oct 26, 2026 | 765.00 | 765.00 | 740.00 | 765.00 | 765.00 | - | 14,930,000 |
| Oct 23, 2026 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.29% | 8,315,100 |
| Oct 22, 2026 | 770.00 | 780.00 | 760.00 | 775.00 | 775.00 | - | 9,340,300 |
| Oct 21, 2026 | 785.00 | 785.00 | 760.00 | 775.00 | 775.00 | -1.27% | 14,199,400 |
| Oct 20, 2026 | 770.00 | 795.00 | 760.00 | 785.00 | 785.00 | 1.95% | 25,029,400 |
| Oct 19, 2026 | 770.00 | 775.00 | 725.00 | 770.00 | 770.00 | -0.65% | 15,679,600 |
| Oct 16, 2026 | 780.00 | 780.00 | 665.00 | 775.00 | 775.00 | -0.64% | 8,777,500 |
| Oct 15, 2026 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | -0.64% | 10,533,500 |
| Oct 14, 2026 | 795.00 | 805.00 | 760.00 | 785.00 | 785.00 | -1.26% | 30,786,200 |
| Oct 13, 2026 | 825.00 | 825.00 | 775.00 | 795.00 | 795.00 | -3.64% | 26,554,900 |
| Oct 12, 2026 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | -1.20% | 16,580,500 |
| Oct 9, 2026 | 820.00 | 835.00 | 820.00 | 835.00 | 835.00 | 1.83% | 13,295,800 |
| Oct 8, 2026 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | 0.61% | 20,000,700 |
| Oct 7, 2026 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.24% | 13,373,500 |
| Oct 6, 2026 | 790.00 | 805.00 | 785.00 | 805.00 | 805.00 | 2.55% | 15,422,500 |
| Oct 5, 2026 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | 1.95% | 16,042,200 |
| Oct 2, 2026 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | 1.32% | 9,918,800 |
| Oct 1, 2026 | 780.00 | 785.00 | 745.00 | 760.00 | 760.00 | -3.18% | 21,745,900 |
| Sep 30, 2026 | 780.00 | 795.00 | 780.00 | 785.00 | 785.00 | 0.64% | 7,241,600 |
| Sep 29, 2026 | 775.00 | 795.00 | 765.00 | 780.00 | 780.00 | 0.65% | 8,968,400 |
| Sep 28, 2026 | 810.00 | 820.00 | 760.00 | 775.00 | 775.00 | -4.91% | 19,473,400 |
| Sep 25, 2026 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | -1.81% | 8,732,100 |
| Sep 24, 2026 | 830.00 | 845.00 | 805.00 | 830.00 | 830.00 | - | 26,032,400 |
| Sep 23, 2026 | 825.00 | 835.00 | 810.00 | 830.00 | 830.00 | 0.61% | 22,996,900 |
| Sep 22, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.61% | 6,470,500 |
| Sep 21, 2026 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.61% | 5,257,400 |
| Sep 18, 2026 | 810.00 | 845.00 | 805.00 | 815.00 | 815.00 | 0.62% | 20,108,400 |
| Sep 17, 2026 | 825.00 | 825.00 | 795.00 | 810.00 | 810.00 | -2.41% | 13,562,300 |
| Sep 16, 2026 | 825.00 | 855.00 | 820.00 | 830.00 | 830.00 | - | 24,448,000 |
| Sep 15, 2026 | 835.00 | 835.00 | 815.00 | 830.00 | 830.00 | - | 11,242,400 |
| Sep 14, 2026 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | -1.78% | 31,050,500 |
| 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 |