PT Aman Agrindo Tbk(ID:GULA)
Rp710.00-10.00 (-1.39%)
ID:GULA
PT Aman Agrindo Tbk historical prices
Rp710.00
At close:-10.00 (-1.39%)
PT Aman Agrindo Tbk (GULA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | -1.39% | 9,485,600 | 0.52 |
| Nov 10, 2026 | 700.00 | 720.00 | 690.00 | 720.00 | 720.00 | +2.86% | 17,584,100 | 0.94 |
| Nov 09, 2026 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 0.00% | 6,541,000 | 0.34 |
| Nov 06, 2026 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 0.00% | 12,962,000 | 0.67 |
| Nov 05, 2026 | 700.00 | 715.00 | 690.00 | 700.00 | 700.00 | 0.00% | 22,563,900 | 1.17 |
| Nov 04, 2026 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | -1.41% | 5,315,100 | 0.26 |
| Nov 03, 2026 | 735.00 | 740.00 | 705.00 | 710.00 | 710.00 | -3.40% | 20,961,199 | 1.03 |
| Nov 02, 2026 | 685.00 | 735.00 | 670.00 | 735.00 | 735.00 | +6.52% | 26,090,500 | 1.28 |
| Oct 30, 2026 | 735.00 | 735.00 | 685.00 | 690.00 | 690.00 | -6.12% | 15,448,800 | 0.75 |
| Oct 29, 2026 | 750.00 | 755.00 | 725.00 | 735.00 | 735.00 | -2.00% | 5,630,300 | 0.27 |
| Oct 28, 2026 | 755.00 | 760.00 | 740.00 | 750.00 | 750.00 | -0.66% | 11,834,700 | 0.55 |
| Oct 27, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | -1.31% | 15,149,300 | 0.69 |
| Oct 26, 2026 | 765.00 | 765.00 | 740.00 | 765.00 | 765.00 | 0.00% | 14,930,000 | 0.65 |
| Oct 23, 2026 | 775.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.29% | 8,315,099 | 0.36 |
| Oct 22, 2026 | 770.00 | 780.00 | 760.00 | 775.00 | 775.00 | 0.00% | 9,340,300 | 0.39 |
| Oct 21, 2026 | 785.00 | 785.00 | 760.00 | 775.00 | 775.00 | -1.27% | 14,199,400 | 0.59 |
| Oct 20, 2026 | 770.00 | 795.00 | 760.00 | 785.00 | 785.00 | +1.95% | 25,029,400 | 1.03 |
| Oct 19, 2026 | 770.00 | 775.00 | 725.00 | 770.00 | 770.00 | -0.65% | 15,679,600 | 0.64 |
| Oct 16, 2026 | 780.00 | 780.00 | 665.00 | 775.00 | 775.00 | -0.64% | 8,777,500 | 0.35 |
| Oct 15, 2026 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | -0.64% | 10,533,500 | 0.40 |
| Oct 14, 2026 | 795.00 | 805.00 | 760.00 | 785.00 | 785.00 | -1.26% | 30,786,200 | 1.15 |
| Oct 13, 2026 | 825.00 | 825.00 | 775.00 | 795.00 | 795.00 | -3.64% | 26,554,900 | 0.99 |
| Oct 12, 2026 | 835.00 | 835.00 | 815.00 | 825.00 | 825.00 | -1.20% | 16,580,500 | 0.62 |
| Oct 09, 2026 | 820.00 | 835.00 | 820.00 | 835.00 | 835.00 | +1.83% | 13,295,800 | 0.49 |
| Oct 08, 2026 | 805.00 | 835.00 | 805.00 | 820.00 | 820.00 | +0.61% | 20,000,700 | 0.74 |
| Oct 07, 2026 | 805.00 | 815.00 | 800.00 | 815.00 | 815.00 | +1.24% | 13,373,500 | 0.49 |
| Oct 06, 2026 | 790.00 | 805.00 | 785.00 | 805.00 | 805.00 | +2.55% | 15,422,500 | 0.56 |
| Oct 05, 2026 | 770.00 | 790.00 | 770.00 | 785.00 | 785.00 | +1.95% | 16,042,200 | 0.58 |
| Oct 02, 2026 | 760.00 | 770.00 | 750.00 | 770.00 | 770.00 | +1.32% | 9,918,800 | 0.36 |
| Oct 01, 2026 | 780.00 | 785.00 | 745.00 | 760.00 | 760.00 | -3.18% | 21,745,900 | 0.78 |
| Sep 30, 2026 | 780.00 | 795.00 | 780.00 | 785.00 | 785.00 | +0.64% | 7,241,600 | 0.26 |
| Sep 29, 2026 | 775.00 | 795.00 | 765.00 | 780.00 | 780.00 | +0.65% | 8,968,400 | 0.31 |
| Sep 28, 2026 | 810.00 | 820.00 | 760.00 | 775.00 | 775.00 | -4.91% | 19,473,400 | 0.68 |
| Sep 25, 2026 | 830.00 | 830.00 | 805.00 | 815.00 | 815.00 | -1.81% | 8,732,100 | 0.30 |
| Sep 24, 2026 | 830.00 | 845.00 | 805.00 | 830.00 | 830.00 | 0.00% | 26,032,400 | 0.90 |
| Sep 23, 2026 | 825.00 | 835.00 | 810.00 | 830.00 | 830.00 | +0.61% | 22,996,900 | 0.79 |
| Sep 22, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | +0.61% | 6,470,500 | 0.22 |
| Sep 21, 2026 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | +0.61% | 5,257,400 | 0.17 |
| Sep 18, 2026 | 810.00 | 845.00 | 805.00 | 815.00 | 815.00 | +0.62% | 20,108,400 | 0.65 |
| Sep 17, 2026 | 825.00 | 825.00 | 795.00 | 810.00 | 810.00 | -2.41% | 13,562,300 | 0.43 |
| Sep 16, 2026 | 825.00 | 855.00 | 820.00 | 830.00 | 830.00 | 0.00% | 24,448,000 | 0.78 |
| Sep 15, 2026 | 835.00 | 835.00 | 815.00 | 830.00 | 830.00 | 0.00% | 11,242,400 | 0.36 |
| Sep 14, 2026 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | -1.78% | 31,050,500 | 0.97 |
| Sep 11, 2026 | 810.00 | 850.00 | 800.00 | 845.00 | 845.00 | +4.32% | 27,720,700 | 0.88 |
| Sep 10, 2026 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | +0.62% | 9,194,200 | 0.28 |
| Sep 09, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.00% | 7,281,400 | 0.22 |
| Sep 08, 2026 | 780.00 | 815.00 | 780.00 | 805.00 | 805.00 | +3.21% | 25,762,800 | 0.77 |
| Sep 07, 2026 | 780.00 | 780.00 | 760.00 | 780.00 | 780.00 | 0.00% | 16,396,500 | 0.48 |
| Sep 04, 2026 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.64% | 16,668,500 | 0.48 |
| Sep 03, 2026 | 800.00 | 800.00 | 755.00 | 785.00 | 785.00 | -1.88% | 36,384,100 | 1.05 |
