Price History - AMAG

Kembali ke Company
Ticker: AMAG
Company: Asuransi Multi Artha Guna Tbk
Date Open High Low Close Volume Value
16-Mar-2023 378.00 380.00 366.00 372.00 57,000 0
15-Mar-2023 370.00 384.00 370.00 380.00 21,400 0
14-Mar-2023 390.00 390.00 366.00 384.00 50,400 0
13-Mar-2023 386.00 386.00 384.00 384.00 22,600 0
10-Mar-2023 384.00 390.00 384.00 386.00 8,800 0
09-Mar-2023 388.00 396.00 384.00 384.00 12,000 0
08-Mar-2023 384.00 390.00 384.00 390.00 5,000 0
07-Mar-2023 394.00 394.00 384.00 384.00 40,900 0
06-Mar-2023 386.00 396.00 386.00 394.00 41,900 0
03-Mar-2023 386.00 392.00 386.00 392.00 11,700 0
02-Mar-2023 382.00 392.00 380.00 386.00 8,500 0
01-Mar-2023 384.00 384.00 382.00 382.00 7,100 0
28-Feb-2023 384.00 386.00 382.00 382.00 9,400 0
27-Feb-2023 384.00 396.00 380.00 384.00 16,300 0
24-Feb-2023 384.00 396.00 380.00 384.00 203,100 0
23-Feb-2023 374.00 384.00 374.00 384.00 73,100 0
22-Feb-2023 378.00 380.00 364.00 374.00 93,500 0
21-Feb-2023 380.00 380.00 376.00 378.00 38,900 0
20-Feb-2023 384.00 384.00 380.00 380.00 192,400 0
17-Feb-2023 380.00 384.00 380.00 384.00 494,200 0
16-Feb-2023 380.00 384.00 380.00 384.00 25,000 0
15-Feb-2023 386.00 386.00 380.00 380.00 12,900 0
14-Feb-2023 382.00 384.00 380.00 382.00 4,100 0
13-Feb-2023 386.00 388.00 378.00 384.00 18,000 0
10-Feb-2023 396.00 396.00 374.00 386.00 53,200 0
09-Feb-2023 380.00 396.00 380.00 396.00 75,000 0
08-Feb-2023 380.00 384.00 376.00 380.00 12,000 0
07-Feb-2023 380.00 382.00 374.00 380.00 29,400 0
06-Feb-2023 384.00 384.00 378.00 380.00 34,900 0
03-Feb-2023 384.00 386.00 376.00 384.00 30,700 0
02-Feb-2023 382.00 384.00 370.00 384.00 53,000 0
01-Feb-2023 372.00 388.00 368.00 382.00 97,700 0
31-Jan-2023 372.00 380.00 364.00 368.00 59,500 0
30-Jan-2023 368.00 378.00 368.00 370.00 55,700 0
27-Jan-2023 374.00 374.00 364.00 368.00 37,600 0
26-Jan-2023 362.00 372.00 362.00 364.00 33,000 0
25-Jan-2023 370.00 370.00 360.00 366.00 8,600 0
24-Jan-2023 372.00 374.00 366.00 370.00 7,500 0
20-Jan-2023 368.00 372.00 356.00 368.00 15,900 0
19-Jan-2023 362.00 368.00 362.00 368.00 39,500 0
18-Jan-2023 364.00 368.00 362.00 366.00 16,000 0
17-Jan-2023 366.00 366.00 360.00 364.00 10,900 0
16-Jan-2023 360.00 378.00 360.00 364.00 124,400 0
13-Jan-2023 360.00 360.00 358.00 360.00 40,300 0
12-Jan-2023 358.00 358.00 354.00 358.00 24,200 0
11-Jan-2023 360.00 360.00 358.00 358.00 6,700 0
10-Jan-2023 360.00 360.00 358.00 360.00 9,600 0
09-Jan-2023 358.00 366.00 358.00 360.00 16,900 0
06-Jan-2023 356.00 360.00 356.00 358.00 9,400 0
05-Jan-2023 362.00 362.00 354.00 356.00 60,200 0
04-Jan-2023 362.00 364.00 362.00 364.00 11,900 0
03-Jan-2023 364.00 370.00 360.00 362.00 86,600 0
02-Jan-2023 364.00 364.00 360.00 364.00 16,000 0
30-Dec-2022 360.00 364.00 360.00 360.00 5,700 0
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