IDX · ANDI · stock
PT Andira Agro, Tbk (ANDI) stock price history
Every IDX trading session of PT Andira Agro, Tbk from Aug 20, 2018 to Sep 28, 2026: 1,979 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANDI adjusted close, 2018 to 2026
- IDR 492.00
- All time high, 2019
- IDR 40.00
- 52 week high, IDR 14.00 low
- 1,979
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ANDI key facts
- PT Andira Agro, Tbk (ANDI) closed at IDR 29.00 on Sep 28, 2026 on IDX.
- ANDI's all time high close is IDR 492.00, set on Oct 9, 2019; its all time low close is IDR 4.00 on May 13, 2024.
- ANDI's 52 week range is IDR 14.00 to IDR 40.00.
- ANDI returned -14.7% over the year to Sep 28, 2026 and -42.0% over five years.
- Since Aug 20, 2018 ANDI returned -66%, -12.4% a year compounded.
- ANDI's deepest drawdown was -99.2% from Oct 9, 2019 to May 13, 2024.
- DataCedar holds 1,979 daily sessions of ANDI history from Aug 20, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANDI price chart, 2018 to 2026
ANDI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +70.6% |
| 3 months | +61.1% |
| 6 months | +11.5% |
| Year to date | +7.4% |
| 1 year | -14.7% |
| 3 years | -42.0% |
| 5 years | -42.0% |
| 10 years | n/a |
| Since Aug 20, 2018 | -65.8% |
| Compound annual growth, 8.1 years | -12.4% |
ANDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 492.00 on Oct 9, 2019
- All time low close
- IDR 4.00 on May 13, 2024
- 52 week high
- IDR 40.00 on Jan 19, 2026
- 52 week low
- IDR 14.00 on Jun 8, 2026
- Deepest drawdown
- -99.2% from Oct 9, 2019 to May 13, 2024, not yet recovered
- Best single session
- +32.2% on Nov 12, 2019
- Worst single session
- -35.0% on Nov 29, 2019
- Volatility, 1 year annualised
- 81.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2025, +350%
- Worst calendar year
- 2024, -88%
ANDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 20, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 27.00 | IDR 40.00 | IDR 14.00 | IDR 29.00 | +7.4% | 2.6B | 178 |
| 2025 | IDR 7.00 | IDR 38.00 | IDR 6.00 | IDR 27.00 | +350.0% | 4.5B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 3.00 | IDR 6.00 | -88.0% | 1.1B | 237 |
| 2023 | IDR 50.00 | IDR 53.00 | IDR 50.00 | IDR 50.00 | 0.0% | 2M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 16.7M | 246 |
| 2021 | IDR 53.00 | IDR 64.00 | IDR 50.00 | IDR 50.00 | -5.7% | 3.2B | 247 |
| 2020 | IDR 50.00 | IDR 75.00 | IDR 50.00 | IDR 53.00 | +6.0% | 3.6B | 242 |
| 2019 | IDR 400.00 | IDR 610.00 | IDR 50.00 | IDR 50.00 | -87.5% | 10.3B | 258 |
| 2018 | IDR 84.80 | IDR 470.00 | IDR 84.80 | IDR 400.00 | n/a | 3.2B | 96 |
ANDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 29.00 | +81.3% |
| August 2026 | IDR 16.00 | -5.9% |
| July 2026 | IDR 17.00 | 0.0% |
| June 2026 | IDR 17.00 | -15.0% |
| May 2026 | IDR 20.00 | -20.0% |
| April 2026 | IDR 25.00 | -3.8% |
| March 2026 | IDR 26.00 | -10.3% |
| February 2026 | IDR 29.00 | 0.0% |
| January 2026 | IDR 29.00 | +7.4% |
| December 2025 | IDR 27.00 | +12.5% |
| November 2025 | IDR 24.00 | 0.0% |
| October 2025 | IDR 24.00 | -25.0% |
About the ANDI data
Daily bars. 1,979 sessions from Aug 20, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ANDI share price history
