PT Aman Agrindo Tbk (IDX:GULA)
Indonesia · Delayed Price · Currency is IDR 424.00
+8.00 (1.92%)
May 22, 2026, 4:12 PM WIB
PT Aman Agrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 414.00 | 416.00 | 402.00 | 412.00 | 412.00 | - | 21,976,800 |
| May 19, 2026 | 414.00 | 420.00 | 398.00 | 412.00 | 412.00 | -0.48% | 28,448,100 |
| May 18, 2026 | 422.00 | 422.00 | 390.00 | 414.00 | 414.00 | -2.82% | 35,585,300 |
| May 13, 2026 | 430.00 | 436.00 | 422.00 | 426.00 | 426.00 | -0.93% | 20,686,200 |
| May 12, 2026 | 426.00 | 432.00 | 418.00 | 430.00 | 430.00 | 0.94% | 29,080,600 |
| May 11, 2026 | 412.00 | 434.00 | 408.00 | 426.00 | 426.00 | 4.41% | 51,772,200 |
| May 8, 2026 | 412.00 | 416.00 | 392.00 | 408.00 | 408.00 | -0.49% | 50,236,500 |
| May 7, 2026 | 392.00 | 420.00 | 386.00 | 410.00 | 410.00 | 4.59% | 38,710,300 |
| May 6, 2026 | 386.00 | 400.00 | 380.00 | 392.00 | 392.00 | 2.08% | 26,474,500 |
| May 5, 2026 | 368.00 | 392.00 | 356.00 | 384.00 | 384.00 | 3.78% | 77,556,200 |
| May 4, 2026 | 354.00 | 370.00 | 342.00 | 370.00 | 370.00 | 4.52% | 44,978,600 |
| Apr 30, 2026 | 364.00 | 364.00 | 348.00 | 354.00 | 354.00 | -2.21% | 11,337,900 |
| Apr 29, 2026 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | -1.63% | 20,754,100 |
| Apr 28, 2026 | 350.00 | 372.00 | 346.00 | 368.00 | 368.00 | 5.14% | 88,277,300 |
| Apr 27, 2026 | 346.00 | 350.00 | 328.00 | 350.00 | 350.00 | 0.57% | 6,075,400 |
| Apr 24, 2026 | 354.00 | 356.00 | 340.00 | 348.00 | 348.00 | -1.69% | 10,441,300 |
| Apr 23, 2026 | 366.00 | 366.00 | 338.00 | 354.00 | 354.00 | -3.28% | 12,619,400 |
| Apr 22, 2026 | 338.00 | 366.00 | 328.00 | 366.00 | 366.00 | 10.91% | 42,024,600 |
| Apr 21, 2026 | 340.00 | 340.00 | 326.00 | 330.00 | 330.00 | - | 2,050,200 |
| Apr 20, 2026 | 310.00 | 350.00 | 306.00 | 330.00 | 330.00 | 7.14% | 11,452,400 |
| Apr 17, 2026 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | -1.91% | 1,273,100 |
| Apr 16, 2026 | 328.00 | 332.00 | 298.00 | 314.00 | 314.00 | -4.27% | 5,243,300 |
| Apr 15, 2026 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | -2.38% | 2,074,700 |
| Apr 14, 2026 | 330.00 | 336.00 | 320.00 | 336.00 | 336.00 | 0.60% | 6,529,900 |
| Apr 13, 2026 | 326.00 | 350.00 | 318.00 | 334.00 | 334.00 | 3.09% | 8,824,900 |
| Apr 10, 2026 | 330.00 | 344.00 | 318.00 | 324.00 | 324.00 | -1.22% | 12,385,300 |
| Apr 9, 2026 | 360.00 | 366.00 | 326.00 | 328.00 | 328.00 | -9.39% | 15,054,900 |
| Apr 8, 2026 | 354.00 | 366.00 | 346.00 | 362.00 | 362.00 | 3.43% | 25,397,800 |
| Apr 7, 2026 | 328.00 | 354.00 | 302.00 | 350.00 | 350.00 | 6.71% | 32,021,000 |
| Apr 6, 2026 | 302.00 | 332.00 | 302.00 | 328.00 | 328.00 | 1.23% | 8,098,100 |
| Apr 2, 2026 | 322.00 | 324.00 | 302.00 | 324.00 | 324.00 | 0.62% | 5,598,700 |
| Apr 1, 2026 | 326.00 | 340.00 | 320.00 | 322.00 | 322.00 | -1.23% | 3,100,700 |
| Mar 31, 2026 | 336.00 | 342.00 | 302.00 | 326.00 | 326.00 | -4.12% | 5,631,600 |
| Mar 30, 2026 | 338.00 | 370.00 | 330.00 | 340.00 | 340.00 | 0.59% | 23,896,600 |
| Mar 27, 2026 | 342.00 | 344.00 | 326.00 | 338.00 | 338.00 | -1.17% | 11,576,000 |
| Mar 26, 2026 | 350.00 | 362.00 | 338.00 | 342.00 | 342.00 | -1.16% | 16,172,400 |
| Mar 25, 2026 | 280.00 | 346.00 | 280.00 | 346.00 | 346.00 | 24.46% | 61,200,300 |
| Mar 17, 2026 | 280.00 | 292.00 | 272.00 | 278.00 | 278.00 | 2.21% | 381,900 |
| Mar 16, 2026 | 272.00 | 274.00 | 262.00 | 272.00 | 272.00 | 0.74% | 935,600 |
| Mar 13, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -3.57% | 999,400 |
| Mar 12, 2026 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | -3.45% | 1,532,700 |
| Mar 11, 2026 | 296.00 | 304.00 | 290.00 | 290.00 | 290.00 | -1.36% | 784,800 |
| Mar 10, 2026 | 298.00 | 308.00 | 286.00 | 294.00 | 294.00 | -0.68% | 2,634,900 |
| Mar 9, 2026 | 288.00 | 308.00 | 280.00 | 296.00 | 296.00 | -3.27% | 1,974,900 |
| Mar 6, 2026 | 312.00 | 318.00 | 302.00 | 306.00 | 306.00 | -5.56% | 1,200,500 |
| Mar 5, 2026 | 308.00 | 332.00 | 308.00 | 324.00 | 324.00 | 5.19% | 3,090,100 |
| Mar 4, 2026 | 318.00 | 318.00 | 298.00 | 308.00 | 308.00 | -3.14% | 25,553,900 |
| Mar 3, 2026 | 320.00 | 330.00 | 316.00 | 318.00 | 318.00 | -3.05% | 2,359,400 |