Price History - AMAG

Kembali ke Company
Ticker: AMAG
Company: Asuransi Multi Artha Guna Tbk
Date Open High Low Close Volume Value
29-Dec-2022 362.00 362.00 360.00 360.00 7,900 0
28-Dec-2022 358.00 362.00 356.00 362.00 35,800 0
27-Dec-2022 360.00 362.00 356.00 360.00 29,200 0
26-Dec-2022 364.00 364.00 356.00 362.00 34,700 0
23-Dec-2022 358.00 364.00 356.00 362.00 159,200 0
22-Dec-2022 362.00 362.00 356.00 356.00 17,800 0
21-Dec-2022 360.00 362.00 356.00 362.00 68,200 0
20-Dec-2022 364.00 364.00 360.00 360.00 16,100 0
19-Dec-2022 358.00 364.00 358.00 364.00 16,200 0
16-Dec-2022 358.00 364.00 358.00 358.00 25,600 0
15-Dec-2022 364.00 364.00 356.00 358.00 78,100 0
14-Dec-2022 358.00 364.00 358.00 360.00 13,100 0
13-Dec-2022 364.00 364.00 358.00 358.00 16,900 0
12-Dec-2022 360.00 368.00 354.00 362.00 26,900 0
09-Dec-2022 364.00 364.00 358.00 360.00 6,900 0
08-Dec-2022 362.00 362.00 358.00 362.00 3,400 0
07-Dec-2022 362.00 362.00 350.00 360.00 16,500 0
06-Dec-2022 358.00 372.00 348.00 360.00 31,900 0
05-Dec-2022 374.00 374.00 358.00 360.00 38,000 0
02-Dec-2022 362.00 368.00 362.00 366.00 17,300 0
01-Dec-2022 368.00 368.00 362.00 366.00 8,100 0
30-Nov-2022 362.00 376.00 362.00 368.00 83,700 0
29-Nov-2022 362.00 364.00 360.00 364.00 33,100 0
28-Nov-2022 362.00 366.00 358.00 358.00 41,100 0
25-Nov-2022 366.00 368.00 362.00 362.00 33,200 0
24-Nov-2022 364.00 366.00 362.00 366.00 14,800 0
23-Nov-2022 364.00 366.00 362.00 364.00 12,200 0
22-Nov-2022 364.00 364.00 362.00 364.00 30,300 0
21-Nov-2022 364.00 364.00 358.00 362.00 27,000 0
18-Nov-2022 366.00 366.00 360.00 364.00 35,700 0
17-Nov-2022 362.00 362.00 358.00 358.00 20,900 0
16-Nov-2022 362.00 362.00 358.00 362.00 18,900 0
15-Nov-2022 360.00 362.00 358.00 362.00 24,400 0
14-Nov-2022 362.00 362.00 356.00 360.00 72,400 0
11-Nov-2022 366.00 368.00 342.00 360.00 445,400 0
10-Nov-2022 362.00 372.00 362.00 366.00 17,900 0
09-Nov-2022 362.00 374.00 362.00 362.00 23,400 0
08-Nov-2022 362.00 362.00 360.00 362.00 16,100 0
07-Nov-2022 360.00 366.00 360.00 362.00 8,000 0
04-Nov-2022 364.00 364.00 360.00 360.00 36,400 0
03-Nov-2022 362.00 364.00 360.00 360.00 12,600 0
02-Nov-2022 362.00 362.00 360.00 362.00 131,200 0
01-Nov-2022 364.00 366.00 360.00 362.00 133,900 0
31-Oct-2022 370.00 370.00 360.00 366.00 52,500 0
28-Oct-2022 358.00 372.00 358.00 368.00 228,700 0
27-Oct-2022 358.00 362.00 358.00 358.00 30,400 0
26-Oct-2022 356.00 356.00 348.00 356.00 49,300 0
25-Oct-2022 360.00 360.00 352.00 356.00 29,600 0
24-Oct-2022 354.00 362.00 350.00 358.00 32,600 0
21-Oct-2022 350.00 352.00 348.00 352.00 46,300 0
20-Oct-2022 350.00 356.00 348.00 348.00 67,400 0
19-Oct-2022 348.00 352.00 348.00 350.00 38,700 0
18-Oct-2022 348.00 356.00 346.00 348.00 44,500 0
17-Oct-2022 344.00 352.00 340.00 348.00 23,700 0
14-Oct-2022 346.00 358.00 340.00 340.00 95,700 0
13-Oct-2022 348.00 360.00 340.00 344.00 203,500 0
12-Oct-2022 354.00 360.00 348.00 348.00 166,400 0
11-Oct-2022 360.00 360.00 356.00 356.00 55,100 0
10-Oct-2022 358.00 360.00 354.00 358.00 54,700 0
07-Oct-2022 364.00 364.00 358.00 360.00 47,900 0
06-Oct-2022 364.00 364.00 358.00 360.00 127,600 0
05-Oct-2022 362.00 364.00 360.00 364.00 17,300 0
04-Oct-2022 360.00 362.00 358.00 362.00 122,600 0
03-Oct-2022 362.00 364.00 358.00 360.00 76,600 0
30-Sep-2022 362.00 362.00 358.00 362.00 62,900 0
29-Sep-2022 364.00 368.00 362.00 362.00 85,200 0
28-Sep-2022 364.00 364.00 362.00 364.00 46,100 0
27-Sep-2022 362.00 366.00 362.00 364.00 19,000 0
26-Sep-2022 368.00 368.00 360.00 362.00 97,700 0
23-Sep-2022 362.00 366.00 360.00 366.00 41,200 0
22-Sep-2022 364.00 366.00 362.00 364.00 9,300 0
21-Sep-2022 368.00 368.00 362.00 364.00 9,200 0
20-Sep-2022 366.00 374.00 360.00 362.00 77,300 0
19-Sep-2022 368.00 376.00 358.00 360.00 230,700 0
16-Sep-2022 364.00 368.00 362.00 362.00 65,800 0
15-Sep-2022 362.00 366.00 362.00 364.00 89,300 0
14-Sep-2022 364.00 364.00 362.00 362.00 34,100 0
13-Sep-2022 364.00 366.00 362.00 364.00 26,100 0
12-Sep-2022 364.00 368.00 360.00 362.00 166,500 0
09-Sep-2022 366.00 366.00 362.00 362.00 31,400 0
08-Sep-2022 362.00 366.00 360.00 362.00 130,000 0
07-Sep-2022 366.00 366.00 360.00 360.00 68,800 0
06-Sep-2022 362.00 366.00 360.00 364.00 6,500 0
05-Sep-2022 364.00 366.00 360.00 362.00 55,200 0
02-Sep-2022 364.00 366.00 360.00 364.00 37,200 0
01-Sep-2022 364.00 366.00 360.00 362.00 21,400 0
31-Aug-2022 364.00 364.00 358.00 364.00 56,500 0
30-Aug-2022 360.00 364.00 360.00 364.00 140,200 0
29-Aug-2022 362.00 366.00 358.00 360.00 43,000 0
26-Aug-2022 366.00 366.00 360.00 362.00 33,400 0
25-Aug-2022 360.00 364.00 358.00 362.00 94,000 0
24-Aug-2022 362.00 366.00 360.00 364.00 155,900 0
23-Aug-2022 360.00 368.00 358.00 362.00 184,500 0
22-Aug-2022 366.00 366.00 358.00 360.00 68,000 0
19-Aug-2022 364.00 366.00 362.00 362.00 11,000 0
18-Aug-2022 368.00 368.00 362.00 364.00 96,200 0
16-Aug-2022 368.00 368.00 362.00 366.00 41,000 0
15-Aug-2022 366.00 378.00 364.00 366.00 55,300 0
12-Aug-2022 368.00 368.00 364.00 366.00 62,200 0
11-Aug-2022 370.00 370.00 366.00 368.00 54,200 0