IDX · GULA · stock
PT Aman Agrindo Tbk (GULA) stock price history
Every IDX trading session of PT Aman Agrindo Tbk from Aug 3, 2022 to Sep 29, 2026: 998 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.
GULA adjusted close, 2022 to 2026
- IDR 1,035
- All time high, 2024
- IDR 870.00
- 52 week high, IDR 232.00 low
- 998
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GULA key facts
- PT Aman Agrindo Tbk (GULA) closed at IDR 780.00 on Sep 29, 2026 on IDX.
- GULA's all time high close is IDR 1,035, set on Aug 19, 2024; its all time low close is IDR 180.00 on Sep 23, 2022.
- GULA's 52 week range is IDR 232.00 to IDR 870.00.
- GULA returned +129.4% over the year to Sep 29, 2026.
- Since Aug 3, 2022 GULA returned +207%, +31.0% a year compounded.
- GULA's deepest drawdown was -77.2% from Aug 19, 2024 to Dec 29, 2025.
- DataCedar holds 998 daily sessions of GULA history from Aug 3, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GULA price chart, 2022 to 2026
GULA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +21.9% |
| 6 months | +130.8% |
| Year to date | +202.3% |
| 1 year | +129.4% |
| 3 years | +122.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 3, 2022 | +207.1% |
| Compound annual growth, 4.2 years | +31.0% |
GULA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,035 on Aug 19, 2024
- All time low close
- IDR 180.00 on Sep 23, 2022
- 52 week high
- IDR 870.00 on Jul 31, 2026
- 52 week low
- IDR 232.00 on Dec 29, 2025
- Deepest drawdown
- -77.2% from Aug 19, 2024 to Dec 29, 2025, not yet recovered
- Best single session
- +25.0% on Oct 24, 2023
- Worst single session
- -25.0% on Nov 8, 2023
- Volatility, 1 year annualised
- 83.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 3.1×
- Best calendar year
- 2024, +3%
- Worst calendar year
- 2025, -23%
GULA 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. 2022 starts on Aug 3, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 262.00 | IDR 870.00 | IDR 252.00 | IDR 780.00 | +202.3% | 4.6B | 179 |
| 2025 | IDR 332.00 | IDR 550.00 | IDR 232.00 | IDR 258.00 | -22.8% | 1.3B | 236 |
| 2024 | IDR 322.00 | IDR 1,040 | IDR 300.00 | IDR 334.00 | +3.1% | 2B | 237 |
| 2023 | IDR 316.00 | IDR 700.00 | IDR 240.00 | IDR 324.00 | +2.5% | 3.2B | 239 |
| 2022 | IDR 294.00 | IDR 324.00 | IDR 177.00 | IDR 316.00 | n/a | 1.9B | 107 |
GULA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 780.00 | +2.6% |
| August 2026 | IDR 760.00 | -3.8% |
| July 2026 | IDR 790.00 | +35.0% |
| June 2026 | IDR 585.00 | +7.3% |
| May 2026 | IDR 545.00 | +54.0% |
| April 2026 | IDR 354.00 | +8.6% |
| March 2026 | IDR 326.00 | -4.1% |
| February 2026 | IDR 340.00 | -18.7% |
| January 2026 | IDR 418.00 | +62.0% |
| December 2025 | IDR 258.00 | -19.4% |
| November 2025 | IDR 320.00 | -23.1% |
| October 2025 | IDR 416.00 | +22.4% |
About the GULA data
Daily bars. 998 sessions from Aug 3, 2022 to Sep 29, 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 3, 2022, 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/GULA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GULA share price history
