PT Andira Agro Tbk(ID:ANDI)
Rp29.00+1.00 (+3.57%)
ID:ANDI
PT Andira Agro Tbk historical prices
Rp29.00
At close:+1.00 (+3.57%)
PT Andira Agro Tbk (ANDI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | +3.57% | 31,789,400 | 0.38 |
| Nov 10, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 0.00% | 56,481,301 | 0.68 |
| Nov 09, 2026 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | +7.14% | 124,780,602 | 1.53 |
| Nov 06, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 54,923,898 | 0.68 |
| Nov 05, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +3.70% | 68,206,703 | 0.85 |
| Nov 04, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 0.00% | 82,463,508 | 1.05 |
| Nov 03, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 110,832,203 | 1.44 |
| Nov 02, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 290,903,094 | 4.01 |
| Oct 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 15,460,700 | 0.21 |
| Oct 29, 2026 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 81,844,500 | 1.15 |
| Oct 28, 2026 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 294,041,400 | 4.42 |
| Oct 27, 2026 | 38.00 | 42.00 | 33.00 | 35.00 | 35.00 | 0.00% | 1,696,160,800 | 42.72 |
| Oct 26, 2026 | 30.00 | 36.00 | 27.00 | 35.00 | 35.00 | +25.00% | 824,105,100 | 30.89 |
| Oct 23, 2026 | 24.00 | 31.00 | 23.00 | 28.00 | 28.00 | +21.74% | 408,485,100 | 20.12 |
| Oct 22, 2026 | 20.00 | 24.00 | 20.00 | 23.00 | 23.00 | +9.52% | 51,573,000 | 2.64 |
| Oct 21, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | +5.00% | 15,550,200 | 0.80 |
| Oct 20, 2026 | 17.00 | 20.00 | 17.00 | 20.00 | 20.00 | +11.11% | 23,150,000 | 1.22 |
| Oct 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,239,200 | 0.17 |
| Oct 16, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -13.64% | 22,945,600 | 1.23 |
| Oct 15, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 0.00% | 8,806,900 | 0.47 |
| Oct 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 16,950,100 | 0.92 |
| Oct 13, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 17,518,200 | 0.96 |
| Oct 12, 2026 | 24.00 | 24.00 | 21.00 | 22.00 | 22.00 | -8.33% | 51,780,300 | 2.98 |
| Oct 09, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 0.00% | 39,066,800 | 2.32 |
| Oct 08, 2026 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | +4.35% | 43,061,300 | 2.65 |
| Oct 07, 2026 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | 0.00% | 65,074,800 | 4.28 |
| Oct 06, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | +4.55% | 48,527,900 | 3.35 |
| Oct 05, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 41,668,300 | 3.01 |
| Oct 02, 2026 | 20.00 | 22.00 | 18.00 | 22.00 | 22.00 | +15.79% | 50,633,400 | 3.88 |
| Oct 01, 2026 | 21.00 | 23.00 | 19.00 | 19.00 | 19.00 | -13.64% | 26,110,600 | 2.06 |
| Sep 30, 2026 | 25.00 | 25.00 | 22.00 | 22.00 | 22.00 | -12.00% | 65,748,000 | 5.63 |
| Sep 29, 2026 | 26.00 | 28.00 | 25.00 | 25.00 | 25.00 | -13.79% | 66,031,100 | 6.16 |
| Sep 28, 2026 | 24.00 | 29.00 | 20.00 | 29.00 | 29.00 | +31.82% | 289,739,600 | 46.30 |
| Sep 25, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 15,576,600 | 2.58 |
| Sep 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | +9.52% | 15,265,400 | 2.60 |
| Sep 23, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 1,916,300 | 0.33 |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 2,898,100 | 0.50 |
| Sep 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 1,777,600 | 0.30 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 9,783,600 | 1.70 |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | +5.00% | 5,360,200 | 0.94 |
| Sep 16, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 0.00% | 4,351,600 | 0.77 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 8,499,200 | 1.51 |
| Sep 14, 2026 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 0.00% | 13,180,500 | 2.38 |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 11,601,600 | 2.17 |
| Sep 10, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 13,786,600 | 2.66 |
| Sep 09, 2026 | 21.00 | 23.00 | 20.00 | 23.00 | 23.00 | +4.55% | 33,878,600 | 7.13 |
| Sep 08, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +10.00% | 8,943,400 | 1.90 |
| Sep 07, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +5.26% | 7,595,300 | 1.63 |
| Sep 04, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +5.56% | 11,434,900 | 2.50 |
| Sep 03, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +5.88% | 22,520,400 | 5.26 |
