PT Aman Agrindo Tbk (IDX:GULA)
Indonesia · Delayed Price · Currency is IDR 805.00
-5.00 (-0.62%)
Aug 4, 2026, 4:13 PM WIB
PT Aman Agrindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 810.00 | 830.00 | 805.00 | 820.00 | - | 1.23% | 13,836,900 |
| 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 |
| Jul 2, 2026 | 595.00 | 610.00 | 565.00 | 595.00 | 595.00 | -0.83% | 52,854,900 |
| Jul 1, 2026 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 2.56% | 15,933,900 |
| Jun 30, 2026 | 635.00 | 640.00 | 570.00 | 585.00 | 585.00 | -8.59% | 33,572,300 |
| Jun 29, 2026 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 1.59% | 12,959,500 |
| Jun 26, 2026 | 650.00 | 650.00 | 610.00 | 630.00 | 630.00 | -2.33% | 38,022,800 |
| Jun 25, 2026 | 595.00 | 650.00 | 580.00 | 645.00 | 645.00 | 8.40% | 63,092,600 |
| Jun 24, 2026 | 620.00 | 640.00 | 555.00 | 595.00 | 595.00 | -4.03% | 49,539,700 |
| Jun 23, 2026 | 605.00 | 620.00 | 570.00 | 620.00 | 620.00 | 2.48% | 33,801,000 |
| Jun 22, 2026 | 580.00 | 615.00 | 565.00 | 605.00 | 605.00 | 4.31% | 34,209,200 |
| Jun 19, 2026 | 635.00 | 645.00 | 560.00 | 580.00 | 580.00 | -8.66% | 32,383,600 |
| Jun 18, 2026 | 665.00 | 665.00 | 610.00 | 635.00 | 635.00 | -4.51% | 22,319,300 |
| Jun 17, 2026 | 675.00 | 710.00 | 630.00 | 665.00 | 665.00 | -1.48% | 62,221,500 |
| Jun 15, 2026 | 575.00 | 695.00 | 560.00 | 675.00 | 675.00 | 17.39% | 74,873,100 |
| Jun 12, 2026 | 555.00 | 610.00 | 550.00 | 575.00 | 575.00 | 3.60% | 48,664,800 |
| Jun 11, 2026 | 580.00 | 580.00 | 520.00 | 555.00 | 555.00 | -4.31% | 41,971,600 |
| Jun 10, 2026 | 560.00 | 600.00 | 540.00 | 580.00 | 580.00 | 3.57% | 49,716,100 |
| Jun 9, 2026 | 496.00 | 570.00 | 486.00 | 560.00 | 560.00 | 12.45% | 59,510,800 |
| Jun 8, 2026 | 496.00 | 500.00 | 426.00 | 498.00 | 498.00 | -0.40% | 38,865,400 |
| Jun 5, 2026 | 510.00 | 520.00 | 482.00 | 500.00 | 500.00 | -0.99% | 27,202,400 |
| Jun 4, 2026 | 510.00 | 515.00 | 478.00 | 505.00 | 505.00 | -0.98% | 46,379,500 |
| Jun 3, 2026 | 545.00 | 555.00 | 505.00 | 510.00 | 510.00 | -6.42% | 33,195,800 |
| Jun 2, 2026 | 545.00 | 550.00 | 505.00 | 545.00 | 545.00 | - | 47,030,700 |
| May 29, 2026 | 500.00 | 550.00 | 492.00 | 545.00 | 545.00 | 9.00% | 58,602,500 |
| May 26, 2026 | 462.00 | 505.00 | 456.00 | 500.00 | 500.00 | 9.17% | 109,138,500 |
| May 25, 2026 | 424.00 | 458.00 | 424.00 | 458.00 | 458.00 | 8.02% | 78,771,600 |
| May 22, 2026 | 416.00 | 424.00 | 412.00 | 424.00 | 424.00 | 1.92% | 22,376,400 |
| May 21, 2026 | 410.00 | 432.00 | 404.00 | 416.00 | 416.00 | 0.97% | 18,296,600 |