Stock listing
IDX:ANDI PT Andira Agro Tbk Saham
Follow PT Andira Agro Tbk into a list and get an email when it puts out news.
Share price · IDX:ANDI
28.00 IDR -1.00 (-3.4%)
Close on Nov 2, 2026
- Day range
- 27.00 – 29.00 IDRNov 2, 2026
- Volume
- 290.9M sharesNov 2, 2026
- Market cap
- 261.8B IDRAt the close on Nov 2, 2026 · price × 9.35B shares outstanding
- 52-week range
- 14.00 – 42.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.27B IDRMedian day 11.55M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:ANDI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28.00 | -1.00 | -3.4% | 27.00 | 29.00 | 27.00 | 290,903,100 | |
| 29.00 | -2.00 | -6.5% | 29.00 | 29.00 | 29.00 | 15,460,700 | |
| 31.00 | -2.00 | -6.1% | 32.00 | 33.00 | 31.00 | 81,844,500 | |
| 33.00 | -2.00 | -5.7% | 35.00 | 36.00 | 33.00 | 294,041,400 | |
| 35.00 | 0.00 | 0.0% | 38.00 | 42.00 | 33.00 | 1,696,160,800 | |
| 35.00 | +7.00 | +25.0% | 30.00 | 36.00 | 27.00 | 824,105,100 | |
| 28.00 | +5.00 | +21.7% | 24.00 | 31.00 | 23.00 | 408,485,100 | |
| 23.00 | +2.00 | +9.5% | 20.00 | 24.00 | 20.00 | 51,573,000 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 19.00 | 15,550,200 | |
| 20.00 | +2.00 | +11.1% | 17.00 | 20.00 | 17.00 | 23,150,000 | |
| 18.00 | -1.00 | -5.3% | 18.00 | 18.00 | 18.00 | 3,239,200 | |
| 19.00 | -3.00 | -13.6% | 19.00 | 20.00 | 19.00 | 22,945,600 | |
| 22.00 | 0.00 | 0.0% | 21.00 | 22.00 | 21.00 | 8,806,900 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 23.00 | 21.00 | 16,950,100 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 23.00 | 21.00 | 17,518,200 | |
| 22.00 | -2.00 | -8.3% | 24.00 | 24.00 | 21.00 | 51,780,300 | |
| 24.00 | 0.00 | 0.0% | 24.00 | 25.00 | 23.00 | 39,066,800 | |
| 24.00 | +1.00 | +4.3% | 23.00 | 25.00 | 23.00 | 43,061,300 | |
| 23.00 | 0.00 | 0.0% | 23.00 | 25.00 | 22.00 | 65,074,800 | |
| 23.00 | +1.00 | +4.5% | 22.00 | 24.00 | 21.00 | 48,527,900 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 23.00 | 21.00 | 41,668,200 | |
| 22.00 | +3.00 | +15.8% | 20.00 | 22.00 | 18.00 | 50,633,400 | |
| 19.00 | -3.00 | -13.6% | 21.00 | 23.00 | 19.00 | 26,110,600 | |
| 22.00 | -3.00 | -12.0% | 25.00 | 25.00 | 22.00 | 65,748,000 | |
| 25.00 | -4.00 | -13.8% | 26.00 | 28.00 | 25.00 | 66,031,100 | |
| 29.00 | +7.00 | +31.8% | 24.00 | 29.00 | 20.00 | 289,739,600 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 15,576,600 | |
| 23.00 | +2.00 | +9.5% | 22.00 | 23.00 | 22.00 | 15,265,400 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 20.00 | 1,916,300 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 20.00 | 2,898,100 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 20.00 | 1,777,600 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 9,783,600 | |
| 21.00 | +1.00 | +5.0% | 21.00 | 21.00 | 21.00 | 5,360,200 | |
| 20.00 | 0.00 | 0.0% | 21.00 | 21.00 | 20.00 | 4,351,600 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 8,499,200 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 21.00 | 19.00 | 13,180,500 | |
| 21.00 | -1.00 | -4.5% | 21.00 | 21.00 | 21.00 | 11,601,600 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 13,786,600 | |
| 23.00 | +1.00 | +4.5% | 21.00 | 23.00 | 20.00 | 33,878,600 | |
| 22.00 | +2.00 | +10.0% | 22.00 | 22.00 | 22.00 | 8,943,400 | |
| 20.00 | +1.00 | +5.3% | 20.00 | 20.00 | 20.00 | 7,595,300 | |
| 19.00 | +1.00 | +5.6% | 19.00 | 19.00 | 19.00 | 11,434,900 | |
| 18.00 | +1.00 | +5.9% | 18.00 | 18.00 | 18.00 | 22,520,400 | |
| 17.00 | +1.00 | +6.3% | 17.00 | 17.00 | 16.00 | 8,874,900 | |
| 16.00 | 0.00 | 0.0% | 16.00 | 17.00 | 16.00 | 4,186,200 | |
| 16.00 | -1.00 | -5.9% | 17.00 | 17.00 | 16.00 | 12,933,000 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 16.00 | 7,852,400 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 16.00 | 1,931,100 | |
| 17.00 | +1.00 | +6.3% | 16.00 | 17.00 | 16.00 | 2,518,600 | |
| 16.00 | 0.00 | 0.0% | 16.00 | 16.00 | 16.00 | 0 | |
| 16.00 | -1.00 | -5.9% | 17.00 | 17.00 | 16.00 | 5,702,100 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 17.00 | 9,095,700 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 18.00 | 17.00 | 11,504,200 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 17.00 | 4,482,300 | |
| 17.00 | -1.00 | -5.6% | 18.00 | 18.00 | 17.00 | 5,993,700 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 18.00 | 0 | |
| 18.00 | 0.00 | 0.0% | 17.00 | 18.00 | 17.00 | 2,091,200 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 17.00 | 2,212,800 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 18.00 | 3,973,100 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 17.00 | 3,253,100 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 18.00 | 4,764,500 | |
| 18.00 | 0.00 | 0.0% | 17.00 | 18.00 | 17.00 | 4,236,100 | |
| 18.00 | 0.00 | 0.0% | 18.00 | 18.00 | 17.00 | 4,037,300 | |
| 18.00 | +1.00 | +5.9% | 16.00 | 18.00 | 16.00 | 18,797,400 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 17.00 | 1,580,400 | |
| 17.00 | 0.00 | 0.0% | 17.00 | 17.00 | 16.00 | 5,326,400 |
- Ticker
- IDX:ANDI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Advertisement Submission
Latest news
Explanation on Request for Explanation of the Exchange
Oct 27, 2026
Closed 33.00 (-5.7%) on Oct 28, 2026
Change of the controlling shareholder of the Company
Oct 26, 2026
Closed 35.00 (0.0%) on Oct 27, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 35.00 (+25.0%) on Oct 26, 2026
Notification on the change of the Company's Creditor through the Assignment of Loan Receivables from PT Bank Permata Tbk by way of cessie to PT Puncak Jaya Sejahtera
Oct 21, 2026
Closed 23.00 (+9.5%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 24.00 (0.0%) on Oct 9, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 30, 2026
Closed 19.00 (-13.6%) on Oct 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Apr 7, 2026
Closed 24.00 (+4.3%) on Apr 8, 2026
PT Andira Agro Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 20 in the last 12 months · 20 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Andira Agro Tbk.