PT Aman Agrindo Tbk (IDX:GULA)
Indonesia
· Delayed Price · Currency is IDR 296.00
-10.00 (-3.27%)
Mar 9, 2026, 4:00 PM WIB
PT Aman Agrindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 288.00 | 308.00 | 280.00 | 304.00 | - | -0.65% | 1,430,500 |
| Mar 6, 2026 | 312.00 | 318.00 | 302.00 | 306.00 | 306.00 | -5.56% | 1,200,500 |
| Mar 5, 2026 | 308.00 | 332.00 | 308.00 | 324.00 | 324.00 | 5.19% | 3,090,100 |
| Mar 4, 2026 | 318.00 | 318.00 | 298.00 | 308.00 | 308.00 | -3.14% | 25,553,900 |
| Mar 3, 2026 | 320.00 | 330.00 | 316.00 | 318.00 | 318.00 | -3.05% | 2,359,400 |
| Mar 2, 2026 | 340.00 | 350.00 | 326.00 | 328.00 | 328.00 | -3.53% | 2,811,500 |
| Feb 27, 2026 | 332.00 | 350.00 | 320.00 | 340.00 | 340.00 | 1.80% | 3,081,800 |
| Feb 26, 2026 | 344.00 | 348.00 | 332.00 | 334.00 | 334.00 | -2.91% | 1,319,300 |
| Feb 25, 2026 | 342.00 | 350.00 | 334.00 | 344.00 | 344.00 | -1.15% | 3,314,800 |
| Feb 24, 2026 | 372.00 | 376.00 | 344.00 | 348.00 | 348.00 | -6.95% | 4,965,000 |
| Feb 23, 2026 | 360.00 | 378.00 | 358.00 | 374.00 | 374.00 | 3.31% | 6,346,700 |
| Feb 20, 2026 | 372.00 | 372.00 | 352.00 | 362.00 | 362.00 | -1.63% | 3,824,000 |
| Feb 19, 2026 | 366.00 | 378.00 | 360.00 | 368.00 | 368.00 | 1.66% | 3,925,800 |
| Feb 18, 2026 | 344.00 | 368.00 | 342.00 | 362.00 | 362.00 | 5.23% | 4,621,500 |
| Feb 13, 2026 | 346.00 | 356.00 | 342.00 | 344.00 | 344.00 | -0.58% | 2,706,800 |
| Feb 12, 2026 | 360.00 | 360.00 | 342.00 | 346.00 | 346.00 | -0.57% | 1,549,500 |
| Feb 11, 2026 | 350.00 | 354.00 | 326.00 | 348.00 | 348.00 | 0.58% | 5,617,100 |
| Feb 10, 2026 | 336.00 | 356.00 | 328.00 | 346.00 | 346.00 | 4.22% | 2,957,300 |
| Feb 9, 2026 | 318.00 | 344.00 | 296.00 | 332.00 | 332.00 | 0.61% | 8,787,700 |
| Feb 6, 2026 | 386.00 | 386.00 | 330.00 | 330.00 | 330.00 | -14.51% | 14,234,100 |
| Feb 5, 2026 | 380.00 | 400.00 | 380.00 | 386.00 | 386.00 | 1.58% | 8,787,000 |
| Feb 4, 2026 | 402.00 | 410.00 | 378.00 | 380.00 | 380.00 | -5.47% | 30,715,800 |
| Feb 3, 2026 | 446.00 | 446.00 | 390.00 | 402.00 | 402.00 | -9.87% | 34,594,800 |
| Feb 2, 2026 | 438.00 | 474.00 | 400.00 | 446.00 | 446.00 | 6.70% | 119,821,000 |
| Jan 30, 2026 | 404.00 | 428.00 | 400.00 | 418.00 | 418.00 | 3.47% | 11,404,300 |
| Jan 29, 2026 | 430.00 | 432.00 | 364.00 | 404.00 | 404.00 | -5.16% | 33,734,900 |
| Jan 28, 2026 | 450.00 | 482.00 | 408.00 | 426.00 | 426.00 | -10.88% | 17,168,900 |
| Jan 27, 2026 | 444.00 | 478.00 | 426.00 | 478.00 | 478.00 | 10.14% | 12,688,700 |
| Jan 26, 2026 | 456.00 | 464.00 | 432.00 | 434.00 | 434.00 | 0.46% | 7,455,500 |
| Jan 23, 2026 | 450.00 | 482.00 | 422.00 | 432.00 | 432.00 | -0.46% | 24,458,300 |
| Jan 22, 2026 | 388.00 | 444.00 | 388.00 | 434.00 | 434.00 | 11.86% | 26,982,200 |
| Jan 21, 2026 | 410.00 | 410.00 | 374.00 | 388.00 | 388.00 | -4.43% | 11,617,900 |
| Jan 20, 2026 | 440.00 | 440.00 | 390.00 | 406.00 | 406.00 | -6.45% | 14,092,900 |
| Jan 19, 2026 | 362.00 | 442.00 | 350.00 | 434.00 | 434.00 | 19.89% | 44,105,400 |
| Jan 15, 2026 | 376.00 | 398.00 | 362.00 | 362.00 | 362.00 | -2.69% | 16,527,300 |
| Jan 14, 2026 | 378.00 | 384.00 | 362.00 | 372.00 | 372.00 | -2.11% | 7,830,900 |
| Jan 13, 2026 | 390.00 | 400.00 | 348.00 | 380.00 | 380.00 | -0.52% | 48,100,200 |
| Jan 12, 2026 | 308.00 | 382.00 | 298.00 | 382.00 | 382.00 | 24.84% | 85,054,600 |
| Jan 9, 2026 | 288.00 | 306.00 | 282.00 | 306.00 | 306.00 | 6.99% | 23,585,100 |
| Jan 8, 2026 | 292.00 | 296.00 | 284.00 | 286.00 | 286.00 | -1.38% | 2,263,500 |
| Jan 7, 2026 | 296.00 | 300.00 | 278.00 | 290.00 | 290.00 | -1.36% | 6,409,700 |
| Jan 6, 2026 | 274.00 | 298.00 | 270.00 | 294.00 | 294.00 | 9.70% | 13,073,900 |
| Jan 5, 2026 | 266.00 | 278.00 | 262.00 | 268.00 | 268.00 | 2.29% | 7,426,700 |
| Jan 2, 2026 | 262.00 | 268.00 | 252.00 | 262.00 | 262.00 | 1.55% | 8,355,900 |
| Dec 30, 2025 | 240.00 | 264.00 | 236.00 | 258.00 | 258.00 | 9.32% | 26,931,600 |
| Dec 29, 2025 | 270.00 | 270.00 | 232.00 | 236.00 | 236.00 | -12.59% | 31,666,200 |
| Dec 24, 2025 | 290.00 | 294.00 | 268.00 | 270.00 | 270.00 | -6.25% | 13,951,000 |
| Dec 23, 2025 | 278.00 | 298.00 | 268.00 | 288.00 | 288.00 | 3.60% | 4,820,300 |
| Dec 22, 2025 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 1,131,600 |
| Dec 19, 2025 | 284.00 | 288.00 | 274.00 | 276.00 | 276.00 | -2.82% | 10,895,000 |
| Dec 18, 2025 | 310.00 | 314.00 | 278.00 | 284.00 | 284.00 | -7.79% | 30,614,700 |
| Dec 17, 2025 | 320.00 | 346.00 | 300.00 | 308.00 | 308.00 | 0.65% | 53,973,200 |
| Dec 16, 2025 | 278.00 | 318.00 | 266.00 | 306.00 | 306.00 | 11.68% | 56,207,800 |
| Dec 15, 2025 | 274.00 | 294.00 | 260.00 | 274.00 | 274.00 | - | 2,915,400 |
| Dec 12, 2025 | 284.00 | 288.00 | 260.00 | 274.00 | 274.00 | -3.52% | 5,301,900 |
| Dec 11, 2025 | 300.00 | 310.00 | 280.00 | 284.00 | 284.00 | -4.70% | 3,403,800 |
| Dec 10, 2025 | 314.00 | 314.00 | 298.00 | 298.00 | 298.00 | -5.10% | 3,962,800 |
| Dec 9, 2025 | 320.00 | 322.00 | 308.00 | 314.00 | 314.00 | -1.88% | 1,255,400 |
| Dec 8, 2025 | 306.00 | 360.00 | 300.00 | 320.00 | 320.00 | 4.58% | 4,847,000 |
| Dec 5, 2025 | 306.00 | 314.00 | 304.00 | 306.00 | 306.00 | - | 1,439,000 |
| Dec 4, 2025 | 310.00 | 318.00 | 306.00 | 306.00 | 306.00 | -1.29% | 1,201,200 |
| Dec 3, 2025 | 318.00 | 328.00 | 308.00 | 310.00 | 310.00 | -2.52% | 1,554,400 |
| Dec 2, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -1.24% | 898,000 |
| Dec 1, 2025 | 322.00 | 330.00 | 310.00 | 322.00 | 322.00 | 0.63% | 1,776,400 |
| Nov 28, 2025 | 330.00 | 336.00 | 320.00 | 320.00 | 320.00 | -3.03% | 1,610,100 |
| Nov 27, 2025 | 332.00 | 336.00 | 328.00 | 330.00 | 330.00 | -0.60% | 987,500 |
| Nov 26, 2025 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 1,166,400 |
| Nov 25, 2025 | 352.00 | 366.00 | 320.00 | 340.00 | 340.00 | -3.41% | 2,225,300 |
| Nov 24, 2025 | 344.00 | 354.00 | 340.00 | 352.00 | 352.00 | 2.33% | 1,109,100 |
| Nov 21, 2025 | 356.00 | 358.00 | 344.00 | 344.00 | 344.00 | -3.37% | 1,703,600 |
| Nov 20, 2025 | 362.00 | 366.00 | 352.00 | 356.00 | 356.00 | -1.66% | 1,065,400 |
| Nov 19, 2025 | 366.00 | 372.00 | 358.00 | 362.00 | 362.00 | - | 3,274,500 |
| Nov 18, 2025 | 376.00 | 376.00 | 350.00 | 362.00 | 362.00 | -2.16% | 1,637,400 |
| Nov 17, 2025 | 372.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 2,708,400 |
| Nov 14, 2025 | 390.00 | 394.00 | 368.00 | 370.00 | 370.00 | -4.64% | 8,926,500 |
| Nov 13, 2025 | 392.00 | 398.00 | 376.00 | 388.00 | 388.00 | -1.52% | 4,905,400 |
| Nov 12, 2025 | 398.00 | 400.00 | 390.00 | 394.00 | 394.00 | 0.51% | 621,200 |
| Nov 11, 2025 | 384.00 | 434.00 | 376.00 | 392.00 | 392.00 | 3.16% | 4,083,400 |
| Nov 10, 2025 | 392.00 | 398.00 | 374.00 | 380.00 | 380.00 | -3.06% | 2,857,900 |
| Nov 7, 2025 | 404.00 | 406.00 | 390.00 | 392.00 | 392.00 | - | 1,393,500 |
| Nov 6, 2025 | 384.00 | 400.00 | 382.00 | 392.00 | 392.00 | 2.08% | 1,836,500 |
| Nov 5, 2025 | 400.00 | 402.00 | 384.00 | 384.00 | 384.00 | -4.00% | 3,203,700 |
| Nov 4, 2025 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | -4.31% | 1,209,600 |
| Nov 3, 2025 | 416.00 | 426.00 | 414.00 | 418.00 | 418.00 | 0.48% | 1,638,700 |
| Oct 31, 2025 | 422.00 | 434.00 | 398.00 | 416.00 | 416.00 | -2.80% | 5,184,800 |
| Oct 30, 2025 | 436.00 | 446.00 | 418.00 | 428.00 | 428.00 | - | 5,034,600 |
| Oct 29, 2025 | 404.00 | 498.00 | 380.00 | 428.00 | 428.00 | 7.00% | 16,679,700 |
| Oct 28, 2025 | 384.00 | 426.00 | 382.00 | 400.00 | 400.00 | 4.17% | 2,067,800 |
| Oct 27, 2025 | 426.00 | 440.00 | 380.00 | 384.00 | 384.00 | -9.43% | 6,106,200 |
| Oct 24, 2025 | 448.00 | 448.00 | 412.00 | 424.00 | 424.00 | -5.36% | 5,449,800 |
| Oct 23, 2025 | 444.00 | 452.00 | 438.00 | 448.00 | 448.00 | 0.90% | 4,471,600 |
| Oct 22, 2025 | 440.00 | 452.00 | 430.00 | 444.00 | 444.00 | 0.91% | 3,396,000 |
| Oct 21, 2025 | 448.00 | 460.00 | 438.00 | 440.00 | 440.00 | -2.22% | 7,919,200 |
| Oct 20, 2025 | 472.00 | 492.00 | 448.00 | 450.00 | 450.00 | -4.66% | 5,448,400 |
| Oct 17, 2025 | 540.00 | 550.00 | 452.00 | 472.00 | 472.00 | -10.94% | 16,825,300 |
| Oct 16, 2025 | 456.00 | 550.00 | 452.00 | 530.00 | 530.00 | 14.72% | 13,682,700 |
| Oct 15, 2025 | 450.00 | 492.00 | 438.00 | 462.00 | 462.00 | 2.67% | 7,772,900 |
| Oct 14, 2025 | 478.00 | 530.00 | 422.00 | 450.00 | 450.00 | -5.06% | 9,760,100 |
| Oct 13, 2025 | 550.00 | 550.00 | 440.00 | 474.00 | 474.00 | 7.73% | 50,963,300 |
| Oct 10, 2025 | 352.00 | 440.00 | 348.00 | 440.00 | 440.00 | 25.00% | 10,803,100 |