PT Andira Agro Tbk ANDI
IDX · Indonesia · Process Industries
IDR 19.00-3.00 (-13.64%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 19.00 | -13.64% | IDR 21.00 | IDR 23.00 | IDR 19.00 | 26.11M |
| 2026-09-30 | IDR 22.00 | -12.00% | IDR 25.00 | IDR 25.00 | IDR 22.00 | 65.75M |
| 2026-09-29 | IDR 25.00 | -13.79% | IDR 26.00 | IDR 28.00 | IDR 25.00 | 66.03M |
| 2026-09-28 | IDR 29.00 | +31.82% | IDR 24.00 | IDR 29.00 | IDR 20.00 | 289.74M |
| 2026-09-25 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 15.58M |
| 2026-09-24 | IDR 23.00 | +9.52% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 15.27M |
| 2026-09-23 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 1.92M |
| 2026-09-22 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 2.90M |
| 2026-09-21 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 1.78M |
| 2026-09-18 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 9.78M |
| 2026-09-17 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 5.36M |
| 2026-09-16 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 4.35M |
| 2026-09-15 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 8.50M |
| 2026-09-14 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 19.00 | 13.18M |
| 2026-09-11 | IDR 21.00 | -4.55% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 11.60M |
| 2026-09-10 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 13.79M |
| 2026-09-09 | IDR 23.00 | +4.55% | IDR 21.00 | IDR 23.00 | IDR 20.00 | 33.88M |
| 2026-09-08 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 8.94M |
| 2026-09-07 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 7.60M |
| 2026-09-04 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 11.43M |
| 2026-09-03 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 22.52M |
| 2026-09-02 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 8.87M |
| 2026-09-01 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 4.19M |
| 2026-08-31 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 12.93M |
| 2026-08-28 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 7.85M |
| 2026-08-27 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 1.93M |
| 2026-08-26 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 2.52M |
| 2026-08-24 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 5.70M |
| 2026-08-21 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 9.10M |
| 2026-08-20 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 11.50M |
| 2026-08-19 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 4.48M |
| 2026-08-18 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 5.99M |
| 2026-08-14 | IDR 18.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 2.09M |
| 2026-08-13 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 2.21M |
| 2026-08-12 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 3.97M |
| 2026-08-11 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 3.25M |
| 2026-08-10 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 4.76M |
| 2026-08-07 | IDR 18.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 4.24M |
| 2026-08-06 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 4.04M |
| 2026-08-05 | IDR 18.00 | +5.88% | IDR 16.00 | IDR 18.00 | IDR 16.00 | 18.80M |
| 2026-08-04 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.58M |
| 2026-08-03 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 5.33M |
| 2026-07-31 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 3.23M |
| 2026-07-30 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 4.65M |
| 2026-07-29 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 3.69M |
| 2026-07-28 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 6.52M |
| 2026-07-27 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 5.17M |
| 2026-07-24 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 3.34M |
| 2026-07-23 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 2.51M |
| 2026-07-22 | IDR 19.00 | 0.00% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 3.73M |
| 2026-07-21 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 2.78M |
| 2026-07-20 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 2.12M |
| 2026-07-17 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 2.33M |
| 2026-07-16 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 2.88M |
| 2026-07-15 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 4.06M |
| 2026-07-14 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 3.34M |
| 2026-07-13 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 4.81M |
| 2026-07-10 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.31M |
| 2026-07-09 | IDR 17.00 | 0.00% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 1.38M |
| 2026-07-08 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 2.52M |
| 2026-07-07 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 1.21M |
| 2026-07-06 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 1.58M |
| 2026-07-03 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 3.47M |
| 2026-07-02 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 4.88M |
| 2026-07-01 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 9.03M |
| 2026-06-30 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.86M |
| 2026-06-29 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 4.01M |
| 2026-06-26 | IDR 18.00 | +5.88% | IDR 16.00 | IDR 18.00 | IDR 16.00 | 2.33M |
| 2026-06-25 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 1.69M |
| 2026-06-24 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 2.35M |
| 2026-06-23 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 2.79M |
| 2026-06-22 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 3.47M |
| 2026-06-19 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 2.08M |
| 2026-06-18 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 4.42M |
| 2026-06-17 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 7.96M |
| 2026-06-15 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 3.00M |
| 2026-06-12 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 6.96M |
| 2026-06-11 | IDR 17.00 | +6.25% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 6.26M |
| 2026-06-10 | IDR 16.00 | +6.67% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 4.31M |
| 2026-06-09 | IDR 15.00 | +7.14% | IDR 14.00 | IDR 15.00 | IDR 14.00 | 6.52M |
| 2026-06-08 | IDR 14.00 | -6.67% | IDR 14.00 | IDR 14.00 | IDR 14.00 | 3.81M |
| 2026-06-05 | IDR 15.00 | -6.25% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 7.22M |
| 2026-06-04 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 16.00 | IDR 16.00 | 7.25M |
| 2026-06-03 | IDR 17.00 | -5.56% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 4.55M |
| 2026-06-02 | IDR 18.00 | -10.00% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 8.29M |
| 2026-05-29 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 10.65M |
| 2026-05-28 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 0 |
| 2026-05-27 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 0 |
| 2026-05-26 | IDR 19.00 | +5.56% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 3.66M |
| 2026-05-25 | IDR 18.00 | +5.88% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 3.77M |