Price History - AMFG

Kembali ke Company
Ticker: AMFG
Company: Asahimas Flat Glass Tbk
Date Open High Low Close Volume Value
29-Dec-2021 4,450.00 4,450.00 4,370.00 4,440.00 7,900 0
28-Dec-2021 4,370.00 4,700.00 4,370.00 4,400.00 739,800 0
27-Dec-2021 4,400.00 4,500.00 4,350.00 4,400.00 180,000 0
24-Dec-2021 4,500.00 4,560.00 4,400.00 4,400.00 170,500 0
23-Dec-2021 4,440.00 4,450.00 4,310.00 4,410.00 34,100 0
22-Dec-2021 4,400.00 4,550.00 4,400.00 4,460.00 202,000 0
21-Dec-2021 4,420.00 4,950.00 4,350.00 4,360.00 319,000 0
20-Dec-2021 4,530.00 4,600.00 4,350.00 4,360.00 105,100 0
17-Dec-2021 4,480.00 4,560.00 4,330.00 4,390.00 29,200 0
16-Dec-2021 4,460.00 4,460.00 4,300.00 4,390.00 70,500 0
15-Dec-2021 4,430.00 4,490.00 4,300.00 4,370.00 88,500 0
14-Dec-2021 4,420.00 4,420.00 4,210.00 4,360.00 49,600 0
13-Dec-2021 4,580.00 4,580.00 4,300.00 4,330.00 73,300 0
10-Dec-2021 4,660.00 4,660.00 4,480.00 4,480.00 13,000 0
09-Dec-2021 4,460.00 4,640.00 4,360.00 4,580.00 6,700 0
08-Dec-2021 4,670.00 4,670.00 4,560.00 4,560.00 1,500 0
07-Dec-2021 4,630.00 4,750.00 4,450.00 4,570.00 11,300 0
06-Dec-2021 4,600.00 4,600.00 4,460.00 4,550.00 2,900 0
03-Dec-2021 4,600.00 4,600.00 4,400.00 4,570.00 21,200 0
02-Dec-2021 4,650.00 4,650.00 4,530.00 4,630.00 22,100 0
01-Dec-2021 4,630.00 4,630.00 4,570.00 4,610.00 9,700 0
30-Nov-2021 4,600.00 4,700.00 4,550.00 4,550.00 121,100 0
29-Nov-2021 4,680.00 4,700.00 4,540.00 4,650.00 105,600 0
26-Nov-2021 4,780.00 4,780.00 4,650.00 4,700.00 59,600 0
25-Nov-2021 4,800.00 4,800.00 4,730.00 4,760.00 84,900 0
24-Nov-2021 4,740.00 4,880.00 4,650.00 4,800.00 126,400 0
23-Nov-2021 4,780.00 4,780.00 4,700.00 4,740.00 18,600 0
22-Nov-2021 4,710.00 4,800.00 4,710.00 4,780.00 13,100 0
19-Nov-2021 4,800.00 4,800.00 4,710.00 4,710.00 85,500 0
18-Nov-2021 4,800.00 4,850.00 4,780.00 4,800.00 49,600 0
17-Nov-2021 4,910.00 4,910.00 4,750.00 4,900.00 89,300 0
16-Nov-2021 4,770.00 5,000.00 4,510.00 4,910.00 155,000 0
15-Nov-2021 4,840.00 4,840.00 4,720.00 4,740.00 76,800 0
12-Nov-2021 4,770.00 4,770.00 4,700.00 4,750.00 96,000 0
11-Nov-2021 4,790.00 4,840.00 4,760.00 4,770.00 154,200 0
10-Nov-2021 4,850.00 4,850.00 4,700.00 4,790.00 101,000 0
09-Nov-2021 4,680.00 4,900.00 4,600.00 4,820.00 330,600 0
08-Nov-2021 4,760.00 4,900.00 4,430.00 4,680.00 86,500 0
05-Nov-2021 4,500.00 4,770.00 4,500.00 4,740.00 251,700 0
04-Nov-2021 4,050.00 4,400.00 4,010.00 4,400.00 311,100 0
03-Nov-2021 3,900.00 4,040.00 3,900.00 3,990.00 232,700 0
02-Nov-2021 3,830.00 4,050.00 3,790.00 3,800.00 948,000 0
01-Nov-2021 3,850.00 4,050.00 3,650.00 3,700.00 3,783,700 0
29-Oct-2021 3,800.00 3,800.00 3,600.00 3,650.00 252,900 0
28-Oct-2021 3,800.00 3,800.00 3,800.00 3,800.00 1,600 0
27-Oct-2021 3,850.00 3,850.00 3,800.00 3,800.00 3,300 0
26-Oct-2021 3,800.00 3,850.00 3,800.00 3,850.00 400 0
25-Oct-2021 3,800.00 3,850.00 3,800.00 3,800.00 1,500 0
22-Oct-2021 3,800.00 3,830.00 3,800.00 3,800.00 800 0
21-Oct-2021 3,900.00 3,900.00 3,700.00 3,800.00 213,700 0
19-Oct-2021 3,850.00 3,850.00 3,850.00 3,850.00 200 0
18-Oct-2021 3,850.00 3,850.00 3,800.00 3,850.00 45,500 0
15-Oct-2021 3,900.00 3,900.00 3,850.00 3,850.00 7,200 0
14-Oct-2021 3,850.00 3,900.00 3,850.00 3,900.00 7,800 0
13-Oct-2021 3,780.00 3,780.00 3,780.00 3,780.00 300 0
12-Oct-2021 3,900.00 3,900.00 3,750.00 3,750.00 144,900 0
11-Oct-2021 3,900.00 3,900.00 3,900.00 3,900.00 0 0
08-Oct-2021 3,950.00 3,950.00 3,900.00 3,900.00 7,600 0
07-Oct-2021 3,850.00 3,850.00 3,850.00 3,850.00 200 0
06-Oct-2021 3,850.00 3,850.00 3,820.00 3,850.00 167,800 0
05-Oct-2021 3,850.00 3,870.00 3,850.00 3,850.00 5,100 0
04-Oct-2021 3,850.00 3,850.00 3,850.00 3,850.00 1,700 0
01-Oct-2021 3,850.00 3,850.00 3,850.00 3,850.00 0 0
30-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 0 0
29-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 0 0
28-Sep-2021 3,900.00 3,900.00 3,850.00 3,850.00 44,100 0
27-Sep-2021 3,900.00 3,980.00 3,900.00 3,980.00 500 0
24-Sep-2021 3,950.00 3,950.00 3,900.00 3,900.00 2,100 0
23-Sep-2021 3,900.00 3,900.00 3,900.00 3,900.00 253,900 0
22-Sep-2021 3,950.00 3,950.00 3,900.00 3,900.00 10,800 0
21-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 0 0
20-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 6,000 0
17-Sep-2021 3,850.00 3,850.00 3,810.00 3,830.00 700 0
16-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 17,200 0
15-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 100 0
14-Sep-2021 3,920.00 3,920.00 3,920.00 3,920.00 40,500 0
13-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 0 0
10-Sep-2021 3,850.00 3,850.00 3,800.00 3,850.00 101,300 0
09-Sep-2021 3,850.00 3,900.00 3,850.00 3,850.00 87,700 0
08-Sep-2021 3,850.00 3,850.00 3,850.00 3,850.00 35,500 0
07-Sep-2021 3,900.00 3,900.00 3,850.00 3,850.00 48,000 0
06-Sep-2021 3,850.00 3,920.00 3,850.00 3,920.00 9,200 0
03-Sep-2021 3,920.00 3,920.00 3,900.00 3,920.00 5,200 0
02-Sep-2021 3,920.00 3,920.00 3,920.00 3,920.00 8,900 0
01-Sep-2021 3,920.00 3,920.00 3,920.00 3,920.00 2,000 0
31-Aug-2021 3,920.00 3,920.00 3,920.00 3,920.00 1,100 0
30-Aug-2021 3,920.00 4,000.00 3,910.00 3,920.00 52,800 0
27-Aug-2021 3,920.00 3,920.00 3,920.00 3,920.00 5,700 0
26-Aug-2021 3,800.00 3,920.00 3,800.00 3,920.00 28,300 0
25-Aug-2021 3,890.00 3,890.00 3,890.00 3,890.00 5,400 0
24-Aug-2021 3,800.00 3,920.00 3,800.00 3,890.00 29,200 0
23-Aug-2021 3,810.00 3,850.00 3,810.00 3,850.00 26,100 0
20-Aug-2021 3,810.00 3,810.00 3,810.00 3,810.00 25,200 0
19-Aug-2021 3,810.00 3,810.00 3,810.00 3,810.00 1,600 0
18-Aug-2021 3,920.00 3,920.00 3,830.00 3,900.00 12,600 0
16-Aug-2021 3,860.00 3,940.00 3,860.00 3,920.00 42,500 0
13-Aug-2021 3,850.00 3,860.00 3,850.00 3,860.00 600 0
12-Aug-2021 3,850.00 3,850.00 3,850.00 3,850.00 5,300 0
10-Aug-2021 3,850.00 3,850.00 3,850.00 3,850.00 25,100 0
09-Aug-2021 3,850.00 3,850.00 3,850.00 3,850.00 10,500 0