PT Aman Agrindo Tbk GULA

IDX · Indonesia · Process Industries

IDR 760.00-25.00 (-3.18%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 760.00	-3.18%	IDR 780.00	IDR 785.00	IDR 745.00	21.75M
2026-09-30	IDR 785.00	+0.64%	IDR 780.00	IDR 795.00	IDR 780.00	7.24M
2026-09-29	IDR 780.00	+0.65%	IDR 775.00	IDR 795.00	IDR 765.00	8.97M
2026-09-28	IDR 775.00	-4.91%	IDR 810.00	IDR 820.00	IDR 760.00	19.47M
2026-09-25	IDR 815.00	-1.81%	IDR 830.00	IDR 830.00	IDR 805.00	8.73M
2026-09-24	IDR 830.00	0.00%	IDR 830.00	IDR 845.00	IDR 805.00	26.03M
2026-09-23	IDR 830.00	+0.61%	IDR 825.00	IDR 835.00	IDR 810.00	23.00M
2026-09-22	IDR 825.00	+0.61%	IDR 820.00	IDR 825.00	IDR 815.00	6.47M
2026-09-21	IDR 820.00	+0.61%	IDR 820.00	IDR 820.00	IDR 800.00	5.26M
2026-09-18	IDR 815.00	+0.62%	IDR 810.00	IDR 845.00	IDR 805.00	20.11M
2026-09-17	IDR 810.00	-2.41%	IDR 825.00	IDR 825.00	IDR 795.00	13.56M
2026-09-16	IDR 830.00	0.00%	IDR 825.00	IDR 855.00	IDR 820.00	24.45M
2026-09-15	IDR 830.00	0.00%	IDR 835.00	IDR 835.00	IDR 815.00	11.24M
2026-09-14	IDR 830.00	-1.78%	IDR 845.00	IDR 845.00	IDR 810.00	31.05M
2026-09-11	IDR 845.00	+4.32%	IDR 810.00	IDR 850.00	IDR 800.00	27.72M
2026-09-10	IDR 810.00	+0.62%	IDR 810.00	IDR 815.00	IDR 800.00	9.19M
2026-09-09	IDR 805.00	0.00%	IDR 810.00	IDR 810.00	IDR 800.00	7.28M
2026-09-08	IDR 805.00	+3.21%	IDR 780.00	IDR 815.00	IDR 780.00	25.76M
2026-09-07	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 760.00	16.40M
2026-09-04	IDR 780.00	-0.64%	IDR 780.00	IDR 785.00	IDR 770.00	16.67M
2026-09-03	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 755.00	36.38M
2026-09-02	IDR 800.00	+6.67%	IDR 770.00	IDR 810.00	IDR 770.00	45.23M
2026-09-01	IDR 750.00	-1.32%	IDR 760.00	IDR 775.00	IDR 740.00	25.35M
2026-08-31	IDR 760.00	+0.66%	IDR 755.00	IDR 765.00	IDR 750.00	13.18M
2026-08-28	IDR 755.00	-3.21%	IDR 775.00	IDR 785.00	IDR 740.00	30.12M
2026-08-27	IDR 780.00	+3.31%	IDR 750.00	IDR 780.00	IDR 745.00	25.68M
2026-08-26	IDR 755.00	-1.31%	IDR 760.00	IDR 760.00	IDR 740.00	22.35M
2026-08-24	IDR 765.00	+2.00%	IDR 750.00	IDR 775.00	IDR 740.00	36.84M
2026-08-21	IDR 750.00	+1.35%	IDR 740.00	IDR 755.00	IDR 730.00	20.43M
2026-08-20	IDR 740.00	+0.68%	IDR 730.00	IDR 755.00	IDR 700.00	28.38M
2026-08-19	IDR 735.00	-1.34%	IDR 740.00	IDR 750.00	IDR 730.00	15.46M
2026-08-18	IDR 745.00	+7.19%	IDR 710.00	IDR 760.00	IDR 710.00	41.68M
2026-08-14	IDR 695.00	-6.08%	IDR 740.00	IDR 745.00	IDR 660.00	54.98M
2026-08-13	IDR 740.00	-3.27%	IDR 775.00	IDR 785.00	IDR 720.00	34.40M
2026-08-12	IDR 765.00	+1.32%	IDR 755.00	IDR 785.00	IDR 735.00	39.23M
2026-08-11	IDR 755.00	+0.67%	IDR 750.00	IDR 760.00	IDR 735.00	16.03M
2026-08-10	IDR 750.00	+0.67%	IDR 745.00	IDR 760.00	IDR 740.00	20.81M
2026-08-07	IDR 745.00	-5.10%	IDR 795.00	IDR 805.00	IDR 710.00	67.46M
2026-08-06	IDR 785.00	0.00%	IDR 790.00	IDR 800.00	IDR 760.00	26.08M
2026-08-05	IDR 785.00	-2.48%	IDR 805.00	IDR 815.00	IDR 755.00	37.37M
2026-08-04	IDR 805.00	-0.62%	IDR 810.00	IDR 830.00	IDR 805.00	27.82M
2026-08-03	IDR 810.00	+2.53%	IDR 790.00	IDR 820.00	IDR 785.00	21.55M
2026-07-31	IDR 790.00	-7.60%	IDR 870.00	IDR 870.00	IDR 730.00	42.74M
2026-07-30	IDR 855.00	+6.88%	IDR 815.00	IDR 860.00	IDR 780.00	58.29M
2026-07-29	IDR 800.00	+3.90%	IDR 770.00	IDR 810.00	IDR 765.00	69.25M
2026-07-28	IDR 770.00	+3.36%	IDR 745.00	IDR 780.00	IDR 740.00	36.79M
2026-07-27	IDR 745.00	-1.32%	IDR 755.00	IDR 755.00	IDR 715.00	32.91M
2026-07-24	IDR 755.00	-1.31%	IDR 765.00	IDR 765.00	IDR 715.00	32.01M
2026-07-23	IDR 765.00	+3.38%	IDR 740.00	IDR 775.00	IDR 720.00	37.47M
2026-07-22	IDR 740.00	0.00%	IDR 745.00	IDR 750.00	IDR 710.00	24.73M
2026-07-21	IDR 740.00	-7.50%	IDR 835.00	IDR 850.00	IDR 720.00	63.53M
2026-07-20	IDR 800.00	+11.11%	IDR 720.00	IDR 810.00	IDR 720.00	87.83M
2026-07-17	IDR 720.00	+5.88%	IDR 680.00	IDR 725.00	IDR 680.00	53.82M
2026-07-16	IDR 680.00	+4.62%	IDR 650.00	IDR 685.00	IDR 650.00	27.58M
2026-07-15	IDR 650.00	+0.78%	IDR 645.00	IDR 650.00	IDR 625.00	19.18M
2026-07-14	IDR 645.00	+4.03%	IDR 620.00	IDR 650.00	IDR 610.00	28.20M
2026-07-13	IDR 620.00	-2.36%	IDR 630.00	IDR 635.00	IDR 610.00	11.99M
2026-07-10	IDR 635.00	-3.05%	IDR 655.00	IDR 655.00	IDR 605.00	25.53M
2026-07-09	IDR 655.00	0.00%	IDR 655.00	IDR 660.00	IDR 620.00	30.46M
2026-07-08	IDR 655.00	+3.97%	IDR 630.00	IDR 655.00	IDR 625.00	21.31M
2026-07-07	IDR 630.00	+3.28%	IDR 610.00	IDR 640.00	IDR 610.00	18.27M
2026-07-06	IDR 610.00	-0.81%	IDR 615.00	IDR 635.00	IDR 585.00	28.96M
2026-07-03	IDR 615.00	+3.36%	IDR 600.00	IDR 615.00	IDR 590.00	22.45M
2026-07-02	IDR 595.00	-0.83%	IDR 595.00	IDR 610.00	IDR 565.00	52.85M
2026-07-01	IDR 600.00	+2.56%	IDR 585.00	IDR 605.00	IDR 580.00	15.93M
2026-06-30	IDR 585.00	-8.59%	IDR 635.00	IDR 640.00	IDR 570.00	33.57M
2026-06-29	IDR 640.00	+1.59%	IDR 630.00	IDR 645.00	IDR 625.00	12.96M
2026-06-26	IDR 630.00	-2.33%	IDR 650.00	IDR 650.00	IDR 610.00	38.02M
2026-06-25	IDR 645.00	+8.40%	IDR 595.00	IDR 650.00	IDR 580.00	63.09M
2026-06-24	IDR 595.00	-4.03%	IDR 620.00	IDR 640.00	IDR 555.00	49.54M
2026-06-23	IDR 620.00	+2.48%	IDR 605.00	IDR 620.00	IDR 570.00	33.80M
2026-06-22	IDR 605.00	+4.31%	IDR 580.00	IDR 615.00	IDR 565.00	34.21M
2026-06-19	IDR 580.00	-8.66%	IDR 635.00	IDR 645.00	IDR 560.00	32.38M
2026-06-18	IDR 635.00	-4.51%	IDR 665.00	IDR 665.00	IDR 610.00	22.32M
2026-06-17	IDR 665.00	-1.48%	IDR 675.00	IDR 710.00	IDR 630.00	62.22M
2026-06-15	IDR 675.00	+17.39%	IDR 575.00	IDR 695.00	IDR 560.00	74.87M
2026-06-12	IDR 575.00	+3.60%	IDR 555.00	IDR 610.00	IDR 550.00	48.66M
2026-06-11	IDR 555.00	-4.31%	IDR 580.00	IDR 580.00	IDR 520.00	41.97M
2026-06-10	IDR 580.00	+3.57%	IDR 560.00	IDR 600.00	IDR 540.00	49.72M
2026-06-09	IDR 560.00	+12.45%	IDR 496.00	IDR 570.00	IDR 486.00	59.51M
2026-06-08	IDR 498.00	-0.40%	IDR 496.00	IDR 500.00	IDR 426.00	38.87M
2026-06-05	IDR 500.00	-0.99%	IDR 510.00	IDR 520.00	IDR 482.00	27.20M
2026-06-04	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 478.00	46.38M
2026-06-03	IDR 510.00	-6.42%	IDR 545.00	IDR 555.00	IDR 505.00	33.20M
2026-06-02	IDR 545.00	0.00%	IDR 545.00	IDR 550.00	IDR 505.00	47.03M
2026-05-29	IDR 545.00	+9.00%	IDR 500.00	IDR 550.00	IDR 492.00	58.08M
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	+9.17%	IDR 462.00	IDR 505.00	IDR 456.00	109.14M
2026-05-25	IDR 458.00	+8.02%	IDR 424.00	IDR 458.00	IDR 424.00	78.77M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 760.00	-3.18%	IDR 780.00	IDR 785.00	IDR 745.00	21.75M
2026-09-30	IDR 785.00	+0.64%	IDR 780.00	IDR 795.00	IDR 780.00	7.24M
2026-09-29	IDR 780.00	+0.65%	IDR 775.00	IDR 795.00	IDR 765.00	8.97M
2026-09-28	IDR 775.00	-4.91%	IDR 810.00	IDR 820.00	IDR 760.00	19.47M
2026-09-25	IDR 815.00	-1.81%	IDR 830.00	IDR 830.00	IDR 805.00	8.73M
2026-09-24	IDR 830.00	0.00%	IDR 830.00	IDR 845.00	IDR 805.00	26.03M
2026-09-23	IDR 830.00	+0.61%	IDR 825.00	IDR 835.00	IDR 810.00	23.00M
2026-09-22	IDR 825.00	+0.61%	IDR 820.00	IDR 825.00	IDR 815.00	6.47M
2026-09-21	IDR 820.00	+0.61%	IDR 820.00	IDR 820.00	IDR 800.00	5.26M
2026-09-18	IDR 815.00	+0.62%	IDR 810.00	IDR 845.00	IDR 805.00	20.11M
2026-09-17	IDR 810.00	-2.41%	IDR 825.00	IDR 825.00	IDR 795.00	13.56M
2026-09-16	IDR 830.00	0.00%	IDR 825.00	IDR 855.00	IDR 820.00	24.45M
2026-09-15	IDR 830.00	0.00%	IDR 835.00	IDR 835.00	IDR 815.00	11.24M
2026-09-14	IDR 830.00	-1.78%	IDR 845.00	IDR 845.00	IDR 810.00	31.05M
2026-09-11	IDR 845.00	+4.32%	IDR 810.00	IDR 850.00	IDR 800.00	27.72M
2026-09-10	IDR 810.00	+0.62%	IDR 810.00	IDR 815.00	IDR 800.00	9.19M
2026-09-09	IDR 805.00	0.00%	IDR 810.00	IDR 810.00	IDR 800.00	7.28M
2026-09-08	IDR 805.00	+3.21%	IDR 780.00	IDR 815.00	IDR 780.00	25.76M
2026-09-07	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 760.00	16.40M
2026-09-04	IDR 780.00	-0.64%	IDR 780.00	IDR 785.00	IDR 770.00	16.67M
2026-09-03	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 755.00	36.38M
2026-09-02	IDR 800.00	+6.67%	IDR 770.00	IDR 810.00	IDR 770.00	45.23M
2026-09-01	IDR 750.00	-1.32%	IDR 760.00	IDR 775.00	IDR 740.00	25.35M
2026-08-31	IDR 760.00	+0.66%	IDR 755.00	IDR 765.00	IDR 750.00	13.18M
2026-08-28	IDR 755.00	-3.21%	IDR 775.00	IDR 785.00	IDR 740.00	30.12M
2026-08-27	IDR 780.00	+3.31%	IDR 750.00	IDR 780.00	IDR 745.00	25.68M
2026-08-26	IDR 755.00	-1.31%	IDR 760.00	IDR 760.00	IDR 740.00	22.35M
2026-08-24	IDR 765.00	+2.00%	IDR 750.00	IDR 775.00	IDR 740.00	36.84M
2026-08-21	IDR 750.00	+1.35%	IDR 740.00	IDR 755.00	IDR 730.00	20.43M
2026-08-20	IDR 740.00	+0.68%	IDR 730.00	IDR 755.00	IDR 700.00	28.38M
2026-08-19	IDR 735.00	-1.34%	IDR 740.00	IDR 750.00	IDR 730.00	15.46M
2026-08-18	IDR 745.00	+7.19%	IDR 710.00	IDR 760.00	IDR 710.00	41.68M
2026-08-14	IDR 695.00	-6.08%	IDR 740.00	IDR 745.00	IDR 660.00	54.98M
2026-08-13	IDR 740.00	-3.27%	IDR 775.00	IDR 785.00	IDR 720.00	34.40M
2026-08-12	IDR 765.00	+1.32%	IDR 755.00	IDR 785.00	IDR 735.00	39.23M
2026-08-11	IDR 755.00	+0.67%	IDR 750.00	IDR 760.00	IDR 735.00	16.03M
2026-08-10	IDR 750.00	+0.67%	IDR 745.00	IDR 760.00	IDR 740.00	20.81M
2026-08-07	IDR 745.00	-5.10%	IDR 795.00	IDR 805.00	IDR 710.00	67.46M
2026-08-06	IDR 785.00	0.00%	IDR 790.00	IDR 800.00	IDR 760.00	26.08M
2026-08-05	IDR 785.00	-2.48%	IDR 805.00	IDR 815.00	IDR 755.00	37.37M
2026-08-04	IDR 805.00	-0.62%	IDR 810.00	IDR 830.00	IDR 805.00	27.82M
2026-08-03	IDR 810.00	+2.53%	IDR 790.00	IDR 820.00	IDR 785.00	21.55M
2026-07-31	IDR 790.00	-7.60%	IDR 870.00	IDR 870.00	IDR 730.00	42.74M
2026-07-30	IDR 855.00	+6.88%	IDR 815.00	IDR 860.00	IDR 780.00	58.29M
2026-07-29	IDR 800.00	+3.90%	IDR 770.00	IDR 810.00	IDR 765.00	69.25M
2026-07-28	IDR 770.00	+3.36%	IDR 745.00	IDR 780.00	IDR 740.00	36.79M
2026-07-27	IDR 745.00	-1.32%	IDR 755.00	IDR 755.00	IDR 715.00	32.91M
2026-07-24	IDR 755.00	-1.31%	IDR 765.00	IDR 765.00	IDR 715.00	32.01M
2026-07-23	IDR 765.00	+3.38%	IDR 740.00	IDR 775.00	IDR 720.00	37.47M
2026-07-22	IDR 740.00	0.00%	IDR 745.00	IDR 750.00	IDR 710.00	24.73M
2026-07-21	IDR 740.00	-7.50%	IDR 835.00	IDR 850.00	IDR 720.00	63.53M
2026-07-20	IDR 800.00	+11.11%	IDR 720.00	IDR 810.00	IDR 720.00	87.83M
2026-07-17	IDR 720.00	+5.88%	IDR 680.00	IDR 725.00	IDR 680.00	53.82M
2026-07-16	IDR 680.00	+4.62%	IDR 650.00	IDR 685.00	IDR 650.00	27.58M
2026-07-15	IDR 650.00	+0.78%	IDR 645.00	IDR 650.00	IDR 625.00	19.18M
2026-07-14	IDR 645.00	+4.03%	IDR 620.00	IDR 650.00	IDR 610.00	28.20M
2026-07-13	IDR 620.00	-2.36%	IDR 630.00	IDR 635.00	IDR 610.00	11.99M
2026-07-10	IDR 635.00	-3.05%	IDR 655.00	IDR 655.00	IDR 605.00	25.53M
2026-07-09	IDR 655.00	0.00%	IDR 655.00	IDR 660.00	IDR 620.00	30.46M
2026-07-08	IDR 655.00	+3.97%	IDR 630.00	IDR 655.00	IDR 625.00	21.31M
2026-07-07	IDR 630.00	+3.28%	IDR 610.00	IDR 640.00	IDR 610.00	18.27M
2026-07-06	IDR 610.00	-0.81%	IDR 615.00	IDR 635.00	IDR 585.00	28.96M
2026-07-03	IDR 615.00	+3.36%	IDR 600.00	IDR 615.00	IDR 590.00	22.45M
2026-07-02	IDR 595.00	-0.83%	IDR 595.00	IDR 610.00	IDR 565.00	52.85M
2026-07-01	IDR 600.00	+2.56%	IDR 585.00	IDR 605.00	IDR 580.00	15.93M
2026-06-30	IDR 585.00	-8.59%	IDR 635.00	IDR 640.00	IDR 570.00	33.57M
2026-06-29	IDR 640.00	+1.59%	IDR 630.00	IDR 645.00	IDR 625.00	12.96M
2026-06-26	IDR 630.00	-2.33%	IDR 650.00	IDR 650.00	IDR 610.00	38.02M
2026-06-25	IDR 645.00	+8.40%	IDR 595.00	IDR 650.00	IDR 580.00	63.09M
2026-06-24	IDR 595.00	-4.03%	IDR 620.00	IDR 640.00	IDR 555.00	49.54M
2026-06-23	IDR 620.00	+2.48%	IDR 605.00	IDR 620.00	IDR 570.00	33.80M
2026-06-22	IDR 605.00	+4.31%	IDR 580.00	IDR 615.00	IDR 565.00	34.21M
2026-06-19	IDR 580.00	-8.66%	IDR 635.00	IDR 645.00	IDR 560.00	32.38M
2026-06-18	IDR 635.00	-4.51%	IDR 665.00	IDR 665.00	IDR 610.00	22.32M
2026-06-17	IDR 665.00	-1.48%	IDR 675.00	IDR 710.00	IDR 630.00	62.22M
2026-06-15	IDR 675.00	+17.39%	IDR 575.00	IDR 695.00	IDR 560.00	74.87M
2026-06-12	IDR 575.00	+3.60%	IDR 555.00	IDR 610.00	IDR 550.00	48.66M
2026-06-11	IDR 555.00	-4.31%	IDR 580.00	IDR 580.00	IDR 520.00	41.97M
2026-06-10	IDR 580.00	+3.57%	IDR 560.00	IDR 600.00	IDR 540.00	49.72M
2026-06-09	IDR 560.00	+12.45%	IDR 496.00	IDR 570.00	IDR 486.00	59.51M
2026-06-08	IDR 498.00	-0.40%	IDR 496.00	IDR 500.00	IDR 426.00	38.87M
2026-06-05	IDR 500.00	-0.99%	IDR 510.00	IDR 520.00	IDR 482.00	27.20M
2026-06-04	IDR 505.00	-0.98%	IDR 510.00	IDR 515.00	IDR 478.00	46.38M
2026-06-03	IDR 510.00	-6.42%	IDR 545.00	IDR 555.00	IDR 505.00	33.20M
2026-06-02	IDR 545.00	0.00%	IDR 545.00	IDR 550.00	IDR 505.00	47.03M
2026-05-29	IDR 545.00	+9.00%	IDR 500.00	IDR 550.00	IDR 492.00	58.08M
2026-05-28	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-27	IDR 500.00	0.00%	IDR 500.00	IDR 500.00	IDR 500.00	0
2026-05-26	IDR 500.00	+9.17%	IDR 462.00	IDR 505.00	IDR 456.00	109.14M
2026-05-25	IDR 458.00	+8.02%	IDR 424.00	IDR 458.00	IDR 424.00	78.77M