Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Andira Agro, Tbk (ANDI.JK)

10.00
0.00
(0.00%)
At close: 4:00:04 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 6, 202510.0010.0010.0010.0010.002,638,800
May 5, 202510.0010.009.0010.0010.002,730,900
May 2, 202510.0010.0010.0010.0010.002,608,800
Apr 30, 202510.0010.0010.0010.0010.00560,100
Apr 29, 202510.0010.0010.0010.0010.001,320,300
Apr 28, 202510.0010.0010.0010.0010.0011,289,300
Apr 25, 202510.0010.0010.0010.0010.007,286,700
Apr 24, 20259.0010.009.0010.0010.003,188,300
Apr 23, 20259.009.008.009.009.002,784,100
Apr 22, 20259.009.009.009.009.004,840,100
Apr 21, 20259.009.009.009.009.001,596,200
Apr 17, 20259.0010.009.009.009.002,936,600
Apr 16, 202510.0010.009.009.009.0015,100,800
Apr 15, 202510.0010.009.009.009.0022,183,000
Apr 14, 202510.0010.0010.0010.0010.008,949,700
Apr 11, 202510.0010.0010.0010.0010.001,943,300
Apr 10, 202510.0010.0010.0010.0010.004,591,500
Apr 9, 202510.0010.009.009.009.00568,400
Apr 8, 202510.0010.0010.0010.0010.001,224,800
Mar 27, 202512.0012.0011.0011.0011.008,352,800
Mar 26, 202511.0011.0011.0011.0011.002,557,800
Mar 25, 202510.0012.0010.0010.0010.0011,614,700
Mar 24, 202511.0011.0011.0011.0011.0026,245,800
Mar 21, 202512.0012.0012.0012.0012.0044,503,700
Mar 20, 202513.0013.0012.0013.0013.0044,287,600
Mar 19, 202511.0012.0011.0012.0012.0068,352,500
Mar 18, 202511.0011.0010.0011.0011.0011,435,100
Mar 17, 202512.0012.0010.0010.0010.0072,976,600
Mar 14, 202510.0011.0010.0011.0011.0013,778,100
Mar 13, 20259.0010.009.0010.0010.0018,570,200
Mar 12, 20259.009.009.009.009.005,202,500
Mar 11, 20259.009.008.009.009.0010,365,800
Mar 10, 20259.009.009.009.009.0013,715,500
Mar 7, 20258.009.008.009.009.001,891,400
Mar 6, 20259.009.008.009.009.0013,910,100
Mar 5, 20259.009.009.009.009.0016,790,000
Mar 4, 20258.008.008.008.008.0014,737,100
Mar 3, 20257.008.007.007.007.002,396,800
Feb 28, 20257.007.007.007.007.001,086,200
Feb 27, 20257.008.007.008.008.00733,200
Feb 26, 20258.008.007.007.007.001,432,000
Feb 25, 20257.008.007.008.008.004,296,200
Feb 24, 20257.007.007.007.007.001,297,400
Feb 21, 20258.008.007.007.007.001,017,000
Feb 20, 20257.008.007.008.008.00787,500
Feb 19, 20257.008.007.007.007.001,723,700
Feb 18, 20257.007.007.007.007.00852,300
Feb 17, 20258.008.007.007.007.001,276,900
Feb 14, 20258.008.007.007.007.0014,827,500
Feb 13, 20258.008.008.008.008.001,518,000
Feb 12, 20258.009.008.009.009.00732,300
Feb 11, 20258.009.008.008.008.004,637,500
Feb 10, 20259.009.008.008.008.002,699,800
Feb 7, 20259.009.008.009.009.001,669,400
Feb 6, 20258.009.008.009.009.002,456,000
Feb 5, 20259.009.008.009.009.004,027,600
Feb 4, 20258.009.008.009.009.003,454,600
Feb 3, 20258.008.008.008.008.005,872,400
Jan 31, 20258.008.008.008.008.0010,655,000
Jan 30, 20258.008.007.007.007.0013,268,100
Jan 24, 20258.008.008.008.008.004,408,300
Jan 23, 20259.009.008.008.008.006,448,000
Jan 22, 20258.009.008.009.009.008,614,900
Jan 21, 202510.0010.009.009.009.0033,127,300
Jan 20, 202510.0010.0010.0010.0010.00129,200,600
Jan 17, 20259.009.009.009.009.0091,843,400
Jan 16, 202510.0010.0010.0010.0010.004,277,300
Jan 15, 202513.0013.0011.0011.0011.0066,297,400
Jan 14, 202512.0012.0012.0012.0012.0010,176,500
Jan 13, 202511.0011.0011.0011.0011.008,875,000
Jan 10, 202510.0010.0010.0010.0010.0011,761,200
Jan 9, 20259.009.009.009.009.0014,621,700
Jan 8, 20258.008.008.008.008.0012,802,900
Jan 7, 20257.007.007.007.007.0029,088,000
Jan 6, 20256.006.006.006.006.003,022,600
Jan 3, 20257.007.006.006.006.001,812,600
Jan 2, 20257.007.006.007.007.003,697,700
Dec 30, 20247.007.006.006.006.002,611,500
Dec 27, 20247.007.006.007.007.002,923,400
Dec 24, 20246.007.006.007.007.001,036,200
Dec 23, 20247.007.006.006.006.003,740,500
Dec 20, 20246.006.006.006.006.001,532,500
Dec 19, 20246.006.005.006.006.001,389,000
Dec 18, 20246.007.006.006.006.008,905,500
Dec 17, 20246.007.006.007.007.00872,100
Dec 16, 20246.006.006.006.006.00983,900
Dec 13, 20247.007.006.006.006.005,036,500
Dec 12, 20247.007.006.007.007.003,039,400
Dec 11, 20246.007.006.007.007.004,292,400
Dec 10, 20246.007.006.007.007.003,291,400
Dec 9, 20246.006.006.006.006.003,058,700
Dec 6, 20246.006.006.006.006.006,723,600
Dec 5, 20245.006.005.006.006.002,391,200
Dec 4, 20246.006.005.005.005.001,530,900
Dec 3, 20245.006.005.006.006.003,810,500
Dec 2, 20246.006.006.006.006.00134,500
Nov 29, 20246.006.006.006.006.00601,200
Nov 28, 20246.006.006.006.006.002,315,300
Nov 26, 20245.006.005.006.006.004,097,800
Nov 25, 20246.006.006.006.006.002,679,700
Nov 22, 20246.006.006.006.006.008,535,100
Nov 21, 20246.007.006.006.006.00758,600
Nov 20, 20246.007.006.006.006.001,772,500
Nov 19, 20247.007.006.006.006.003,943,900
Nov 18, 20246.007.006.007.007.00564,100
Nov 15, 20246.006.006.006.006.001,479,800
Nov 14, 20246.006.006.006.006.001,005,300
Nov 13, 20246.007.006.006.006.005,920,500
Nov 12, 20247.007.006.006.006.005,161,400
Nov 11, 20246.007.006.006.006.005,016,800
Nov 8, 20247.007.006.006.006.002,652,400
Nov 7, 20246.007.006.007.007.00488,200
Nov 6, 20247.007.006.007.007.00590,000
Nov 5, 20246.007.006.006.006.001,002,600
Nov 4, 20247.007.006.006.006.003,337,200
Nov 1, 20247.007.007.007.007.00950,000
Oct 31, 20247.007.007.007.007.003,516,900
Oct 30, 20247.007.007.007.007.001,327,100
Oct 29, 20246.007.006.007.007.002,305,100
Oct 28, 20247.008.007.007.007.002,900,800
Oct 25, 20247.008.007.007.007.00620,700
Oct 24, 20247.008.007.007.007.001,514,600
Oct 23, 20247.008.007.008.008.002,444,600
Oct 22, 20247.007.007.007.007.009,542,700
Oct 21, 20247.007.007.007.007.004,753,900
Oct 18, 20247.007.007.007.007.00778,300
Oct 17, 20247.007.007.007.007.002,234,100
Oct 16, 20247.007.007.007.007.002,565,500
Oct 15, 20247.007.007.007.007.00901,600
Oct 14, 20247.007.007.007.007.001,986,600
Oct 11, 20247.007.007.007.007.003,180,300
Oct 10, 20247.007.007.007.007.004,519,200
Oct 9, 20247.008.007.008.008.005,291,300
Oct 8, 20248.008.007.007.007.005,035,100
Oct 7, 20248.008.007.007.007.001,883,200
Oct 4, 20248.008.007.008.008.00925,200
Oct 3, 20247.008.007.007.007.005,814,700
Oct 2, 20247.007.007.007.007.001,975,900
Oct 1, 20248.008.007.007.007.002,143,300
Sep 30, 20247.008.007.007.007.001,411,200
Sep 27, 20247.007.007.007.007.005,382,800
Sep 26, 20247.007.007.007.007.001,941,800
Sep 25, 20248.008.007.007.007.002,411,300
Sep 24, 20248.008.007.007.007.007,702,900
Sep 23, 20248.008.007.008.008.005,229,800
Sep 20, 20248.008.008.008.008.003,135,600
Sep 19, 20248.008.008.008.008.003,185,100
Sep 18, 20249.009.008.008.008.003,026,100
Sep 17, 20249.009.008.008.008.007,300,100
Sep 13, 20249.009.008.008.008.0011,169,000
Sep 12, 20248.009.008.009.009.008,882,400
Sep 11, 20248.009.008.008.008.006,700,100
Sep 10, 20249.009.008.008.008.004,072,000
Sep 9, 20249.009.009.009.009.006,023,400
Sep 6, 20249.009.009.009.009.0015,756,200
Sep 5, 20249.009.008.009.009.0017,986,600
Sep 4, 20248.008.008.008.008.009,714,800
Sep 3, 20247.008.007.008.008.007,487,500
Sep 2, 20248.008.007.007.007.007,755,800
Aug 30, 20249.009.008.008.008.0014,882,700
Aug 29, 20248.009.008.009.009.008,934,000
Aug 28, 20247.008.007.008.008.0033,349,800
Aug 27, 20247.007.007.007.007.005,157,400
Aug 26, 20247.007.007.007.007.0018,007,600
Aug 23, 20246.007.006.007.007.0026,349,300
Aug 22, 20246.007.006.007.007.0034,609,600
Aug 21, 20247.007.006.006.006.003,041,100
Aug 20, 20247.007.006.006.006.006,628,100
Aug 19, 20248.008.007.007.007.0016,916,700
Aug 16, 20248.008.007.008.008.001,634,300
Aug 15, 20248.008.008.008.008.003,507,900
Aug 14, 20249.009.008.009.009.00751,400
Aug 13, 20247.009.007.009.009.0014,988,400
Aug 12, 20248.008.007.008.008.008,512,800
Aug 9, 20248.008.007.008.008.00471,100
Aug 8, 20248.008.008.008.008.002,476,100
Aug 7, 20247.008.007.008.008.0054,370,200
Aug 6, 20247.007.007.007.007.003,142,200
Aug 5, 20248.008.007.007.007.002,294,500
Aug 2, 20248.008.008.008.008.002,100,800
Aug 1, 20247.008.007.008.008.003,783,800
Jul 31, 20247.007.007.007.007.002,985,900
Jul 30, 20248.008.007.007.007.0020,999,900
Jul 29, 20248.008.008.008.008.00943,700
Jul 26, 20247.008.007.008.008.0010,680,000
Jul 25, 20247.008.007.008.008.001,668,700
Jul 24, 20247.008.007.007.007.0023,167,100
Jul 23, 20247.007.007.007.007.003,133,600
Jul 22, 20247.007.006.007.007.001,828,400
Jul 19, 20247.007.007.007.007.00567,000
Jul 18, 20247.007.007.007.007.004,728,300
Jul 17, 20247.007.007.007.007.0045,271,100
Jul 16, 20247.007.006.007.007.00398,700
Jul 15, 20247.007.007.007.007.001,191,700
Jul 12, 20246.007.006.007.007.0012,761,200
Jul 11, 20246.006.006.006.006.0016,310,800
Jul 10, 20246.006.005.006.006.0012,074,500
Jul 9, 20246.006.005.006.006.007,921,800
Jul 8, 20246.006.006.006.006.002,122,300
Jul 5, 20246.006.006.006.006.0013,419,800
Jul 4, 20246.006.006.006.006.002,541,800
Jul 3, 20246.006.006.006.006.001,829,200
Jul 2, 20246.006.005.006.006.002,776,300
Jul 1, 20246.007.006.006.006.001,558,900
Jun 28, 20246.006.006.006.006.005,563,900
Jun 27, 20246.006.006.006.006.002,376,800
Jun 26, 20246.006.006.006.006.002,338,800
Jun 25, 20246.006.006.006.006.0015,247,800
Jun 24, 20246.006.006.006.006.001,846,600
Jun 21, 20245.006.005.006.006.005,868,700
Jun 20, 20246.006.006.006.006.006,382,200
Jun 19, 20247.007.007.007.007.0010,061,800
Jun 14, 20247.007.007.007.007.001,553,100
Jun 13, 20247.007.007.007.007.0010,662,600
Jun 12, 20245.006.005.006.006.0035,628,800
Jun 11, 20244.005.004.005.005.0027,120,900
Jun 10, 20244.004.004.004.004.004,559,300
Jun 7, 20244.004.003.004.004.001,043,000
Jun 6, 20244.004.004.004.004.001,535,900
Jun 5, 20244.005.004.005.005.006,317,200
Jun 4, 20245.005.004.004.004.0019,465,300
Jun 3, 20244.004.004.004.004.0012,902,700
May 31, 20245.005.004.004.004.003,554,900
May 30, 20244.005.004.005.005.005,538,600
May 29, 20244.004.004.004.004.0011,582,200
May 28, 20245.005.004.005.005.003,094,800
May 27, 20244.005.004.005.005.0010,600,100
May 22, 20244.005.004.005.005.007,682,900
May 21, 20245.005.004.004.004.004,600,400
May 20, 20245.005.004.005.005.0011,379,700
May 17, 20244.004.004.004.004.005,540,400
May 16, 20244.004.004.004.004.008,643,300
May 15, 20244.004.004.004.004.0029,396,400
May 14, 20244.004.004.004.004.0017,194,400
May 13, 20245.005.004.004.004.0014,662,100
May 8, 20244.005.004.005.005.0013,445,000
May 7, 20245.005.005.005.005.001,032,200
May 6, 20246.006.006.006.006.00873,400
Waiting for permission
Allow microphone access to enable voice search

Try again.