Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Aman Agrindo Tbk (GULA.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
260.00+8.00 (+3.17%)
At close: 03:14PM WIB
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022254.00262.00246.00260.00260.0014,669,100
Dec 08, 2022268.00270.00250.00252.00252.0018,070,200
Dec 07, 2022272.00274.00260.00268.00268.0015,480,000
Dec 06, 2022256.00276.00246.00272.00272.0037,516,400
Dec 05, 2022248.00264.00244.00256.00256.0015,451,500
Dec 02, 2022264.00268.00246.00248.00248.0018,470,000
Dec 01, 2022246.00270.00236.00262.00262.0052,323,300
Nov 30, 2022246.00252.00240.00246.00246.007,806,700
Nov 29, 2022254.00262.00242.00244.00244.0031,199,500
Nov 28, 2022218.00258.00216.00254.00254.0075,657,900
Nov 25, 2022218.00222.00214.00218.00218.003,664,400
Nov 24, 2022216.00218.00212.00218.00218.002,694,400
Nov 23, 2022218.00218.00214.00216.00216.00942,400
Nov 22, 2022220.00220.00216.00216.00216.002,272,500
Nov 21, 2022218.00220.00216.00218.00218.001,526,100
Nov 18, 2022214.00220.00214.00218.00218.001,824,200
Nov 17, 2022212.00216.00210.00214.00214.001,416,100
Nov 16, 2022216.00220.00210.00212.00212.002,887,900
Nov 15, 2022220.00222.00216.00216.00216.003,491,000
Nov 14, 2022222.00222.00216.00220.00220.002,253,700
Nov 11, 2022216.00224.00214.00220.00220.004,195,600
Nov 10, 2022222.00226.00216.00216.00216.005,192,400
Nov 09, 2022218.00226.00214.00222.00222.009,237,700
Nov 08, 2022214.00218.00210.00218.00218.006,073,700
Nov 07, 2022204.00214.00202.00212.00212.004,704,700
Nov 04, 2022199.00204.00197.00204.00204.003,968,200
Nov 03, 2022204.00204.00194.00199.00199.008,121,000
Nov 02, 2022208.00212.00199.00204.00204.005,350,200
Nov 01, 2022210.00214.00204.00208.00208.002,220,300
Oct 31, 2022212.00214.00202.00210.00210.004,722,300
Oct 28, 2022210.00212.00204.00210.00210.002,754,000
Oct 27, 2022208.00210.00202.00208.00208.001,142,200
Oct 26, 2022206.00212.00206.00208.00208.002,560,600
Oct 25, 2022212.00212.00202.00210.00210.003,240,000
Oct 24, 2022208.00212.00204.00212.00212.003,514,900
Oct 21, 2022199.00210.00196.00208.00208.003,831,400
Oct 20, 2022196.00202.00195.00200.00200.001,282,200
Oct 19, 2022195.00197.00194.00196.00196.00524,200
Oct 18, 2022196.00198.00194.00195.00195.001,263,000
Oct 17, 2022195.00200.00192.00196.00196.002,844,100
Oct 14, 2022198.00198.00191.00195.00195.003,628,300
Oct 13, 2022199.00202.00196.00198.00198.001,917,100
Oct 12, 2022206.00206.00196.00199.00199.006,234,800
Oct 11, 2022206.00210.00202.00204.00204.001,899,200
Oct 10, 2022210.00210.00202.00206.00206.001,825,900
Oct 07, 2022204.00216.00202.00208.00208.008,079,100
Oct 06, 2022212.00212.00195.00204.00204.005,192,200
Oct 05, 2022210.00214.00206.00208.00208.004,731,300
Oct 04, 2022216.00224.00208.00208.00208.0015,608,000
Oct 03, 2022199.00218.00193.00216.00216.0013,680,600
Sep 30, 2022216.00232.00199.00199.00199.0059,429,800
Sep 29, 2022189.00224.00186.00210.00210.0080,979,700
Sep 28, 2022194.00194.00189.00189.00189.002,341,700
Sep 27, 2022198.00198.00184.00189.00189.006,794,700
Sep 26, 2022181.00208.00181.00195.00195.0022,408,300
Sep 23, 2022184.00186.00177.00180.00180.008,809,900
Sep 22, 2022188.00189.00183.00184.00184.002,842,100
Sep 21, 2022191.00191.00187.00188.00188.002,709,900
Sep 20, 2022195.00196.00190.00190.00190.001,685,900
Sep 19, 2022198.00198.00192.00194.00194.003,144,600
Sep 16, 2022204.00208.00193.00198.00198.008,433,500
Sep 15, 2022206.00208.00204.00204.00204.002,715,000
Sep 14, 2022208.00210.00204.00206.00206.003,669,300
Sep 13, 2022216.00216.00208.00208.00208.002,049,600
Sep 12, 2022208.00210.00208.00208.00208.001,441,700
Sep 09, 2022210.00210.00206.00210.00210.001,734,800
Sep 08, 2022208.00212.00206.00210.00210.004,189,000
Sep 07, 2022210.00212.00208.00208.00208.002,706,300
Sep 06, 2022212.00212.00208.00210.00210.002,990,200
Sep 05, 2022210.00214.00208.00212.00212.002,902,000
Sep 02, 2022208.00218.00208.00210.00210.006,047,600
Sep 01, 2022208.00214.00208.00208.00208.002,240,700
Aug 31, 2022210.00214.00206.00208.00208.003,368,700
Aug 30, 2022212.00212.00204.00208.00208.005,662,600
Aug 29, 2022210.00214.00208.00210.00210.003,633,700
Aug 26, 2022214.00216.00210.00210.00210.002,546,800
Aug 25, 2022218.00218.00210.00214.00214.002,640,700
Aug 24, 2022218.00220.00214.00216.00216.003,516,400
Aug 23, 2022212.00226.00210.00218.00218.0010,592,400
Aug 22, 2022218.00218.00210.00212.00212.007,117,000
Aug 19, 2022232.00234.00216.00216.00216.0024,553,500
Aug 18, 2022214.00234.00210.00230.00230.0051,048,900
Aug 16, 2022210.00214.00204.00214.00214.005,841,500
Aug 15, 2022214.00222.00204.00210.00210.007,528,600
Aug 12, 2022214.00218.00214.00214.00214.004,531,200
Aug 11, 2022228.00230.00214.00214.00214.0018,570,700
Aug 10, 2022228.00238.00224.00226.00226.0013,605,100
Aug 09, 2022242.00244.00226.00228.00228.0027,004,500
Aug 08, 2022230.00256.00228.00240.00240.0070,880,900
Aug 05, 2022228.00246.00222.00230.00230.0046,839,400
Aug 04, 2022238.00260.00238.00238.00238.0064,443,600
Aug 03, 2022294.00312.00240.00254.00254.00523,871,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement