Price History - AMMS

Kembali ke Company
Ticker: AMMS
Company: PT Agung Menjangan Mas Tbk
Date Open High Low Close Volume Value
19-Jan-2024 38.00 39.00 37.00 37.00 1,796,800 0
18-Jan-2024 38.00 38.00 37.00 38.00 291,100 0
17-Jan-2024 37.00 38.00 37.00 38.00 208,900 0
16-Jan-2024 37.00 38.00 36.00 38.00 1,319,100 0
15-Jan-2024 38.00 38.00 38.00 38.00 0 0
12-Jan-2024 39.00 40.00 37.00 38.00 1,377,300 0
11-Jan-2024 39.00 40.00 38.00 39.00 250,900 0
10-Jan-2024 40.00 41.00 38.00 39.00 1,100,400 0
09-Jan-2024 41.00 41.00 39.00 40.00 219,500 0
08-Jan-2024 40.00 41.00 40.00 41.00 203,900 0
05-Jan-2024 40.00 41.00 39.00 41.00 253,700 0
04-Jan-2024 41.00 42.00 39.00 40.00 84,484,900 0
03-Jan-2024 41.00 41.00 40.00 41.00 374,000 0
02-Jan-2024 39.00 41.00 39.00 41.00 564,600 0
29-Dec-2023 40.00 40.00 39.00 40.00 257,100 0
28-Dec-2023 41.00 41.00 38.00 39.00 49,699,100 0
27-Dec-2023 41.00 43.00 39.00 41.00 49,387,100 0
22-Dec-2023 39.00 42.00 39.00 41.00 22,879,700 0
21-Dec-2023 39.00 40.00 39.00 39.00 226,500 0
20-Dec-2023 40.00 44.00 36.00 40.00 18,369,700 0
19-Dec-2023 41.00 41.00 40.00 40.00 463,400 0
18-Dec-2023 41.00 41.00 39.00 41.00 464,000 0
15-Dec-2023 41.00 42.00 40.00 41.00 143,900 0
14-Dec-2023 41.00 41.00 40.00 41.00 258,300 0
13-Dec-2023 41.00 42.00 40.00 41.00 702,000 0
12-Dec-2023 42.00 42.00 40.00 41.00 404,900 0
11-Dec-2023 43.00 44.00 41.00 42.00 861,400 0
08-Dec-2023 43.00 44.00 42.00 43.00 457,100 0
07-Dec-2023 44.00 44.00 42.00 43.00 80,300 0
06-Dec-2023 44.00 45.00 43.00 43.00 211,700 0
05-Dec-2023 44.00 45.00 43.00 44.00 254,600 0
04-Dec-2023 44.00 48.00 41.00 44.00 15,256,600 0
01-Dec-2023 44.00 45.00 42.00 44.00 1,337,900 0
30-Nov-2023 42.00 45.00 41.00 44.00 9,127,700 0
29-Nov-2023 48.00 48.00 43.00 45.00 22,317,600 0
28-Nov-2023 49.00 50.00 46.00 47.00 1,023,300 0
27-Nov-2023 50.00 50.00 48.00 48.00 2,972,300 0
24-Nov-2023 46.00 50.00 46.00 50.00 3,068,600 0
23-Nov-2023 47.00 48.00 46.00 46.00 909,900 0
22-Nov-2023 47.00 49.00 47.00 48.00 956,200 0
21-Nov-2023 48.00 49.00 46.00 48.00 670,300 0
20-Nov-2023 48.00 48.00 45.00 47.00 2,632,600 0
17-Nov-2023 50.00 50.00 48.00 49.00 335,400 0
16-Nov-2023 49.00 50.00 47.00 49.00 1,046,200 0
15-Nov-2023 46.00 50.00 46.00 49.00 604,600 0
14-Nov-2023 47.00 50.00 45.00 47.00 1,223,900 0
13-Nov-2023 47.00 48.00 44.00 47.00 640,400 0
10-Nov-2023 47.00 53.00 46.00 46.00 9,661,600 0
09-Nov-2023 56.00 58.00 51.00 51.00 11,460,300 0
08-Nov-2023 51.00 56.00 49.00 56.00 14,017,400 0
07-Nov-2023 47.00 51.00 46.00 51.00 10,548,900 0
06-Nov-2023 45.00 48.00 45.00 47.00 2,361,200 0
03-Nov-2023 42.00 46.00 42.00 45.00 4,743,500 0
02-Nov-2023 39.00 42.00 38.00 42.00 3,062,600 0
01-Nov-2023 39.00 39.00 38.00 39.00 667,200 0
31-Oct-2023 40.00 40.00 37.00 39.00 1,537,500 0
30-Oct-2023 37.00 40.00 37.00 40.00 1,042,000 0
27-Oct-2023 39.00 40.00 36.00 39.00 982,700 0
26-Oct-2023 37.00 39.00 37.00 37.00 868,000 0
25-Oct-2023 39.00 39.00 36.00 37.00 604,400 0
24-Oct-2023 40.00 40.00 38.00 38.00 865,800 0
23-Oct-2023 37.00 40.00 34.00 40.00 4,057,100 0
20-Oct-2023 39.00 39.00 37.00 37.00 1,296,400 0
19-Oct-2023 40.00 40.00 37.00 39.00 727,800 0
18-Oct-2023 39.00 41.00 39.00 39.00 193,400 0
17-Oct-2023 39.00 41.00 39.00 39.00 223,200 0
16-Oct-2023 40.00 41.00 39.00 40.00 267,200 0
13-Oct-2023 41.00 41.00 39.00 41.00 341,400 0
12-Oct-2023 41.00 41.00 39.00 40.00 417,400 0
11-Oct-2023 40.00 41.00 39.00 41.00 331,300 0
10-Oct-2023 40.00 41.00 39.00 40.00 1,304,100 0
09-Oct-2023 43.00 43.00 40.00 41.00 1,402,500 0
06-Oct-2023 44.00 44.00 43.00 43.00 407,700 0
05-Oct-2023 46.00 46.00 43.00 45.00 422,000 0
04-Oct-2023 43.00 47.00 39.00 46.00 1,930,900 0
03-Oct-2023 42.00 44.00 41.00 43.00 1,217,400 0
02-Oct-2023 45.00 45.00 40.00 44.00 5,601,200 0
29-Sep-2023 45.00 47.00 44.00 44.00 449,900 0
27-Sep-2023 48.00 48.00 44.00 45.00 3,822,400 0
26-Sep-2023 47.00 48.00 46.00 48.00 907,800 0
25-Sep-2023 47.00 49.00 46.00 47.00 1,558,100 0
22-Sep-2023 47.00 50.00 45.00 48.00 1,843,300 0
21-Sep-2023 47.00 48.00 45.00 47.00 571,600 0
20-Sep-2023 48.00 49.00 44.00 47.00 2,310,800 0
19-Sep-2023 49.00 50.00 46.00 48.00 1,533,900 0
18-Sep-2023 50.00 50.00 45.00 49.00 2,687,500 0
15-Sep-2023 49.00 50.00 48.00 50.00 4,556,300 0
14-Sep-2023 46.00 49.00 45.00 48.00 2,106,900 0
13-Sep-2023 44.00 47.00 42.00 47.00 1,641,300 0
12-Sep-2023 43.00 44.00 42.00 44.00 293,400 0
11-Sep-2023 41.00 45.00 40.00 44.00 1,673,300 0
08-Sep-2023 40.00 43.00 40.00 43.00 2,382,700 0
07-Sep-2023 39.00 43.00 38.00 41.00 1,705,600 0
06-Sep-2023 38.00 40.00 37.00 40.00 2,314,200 0
05-Sep-2023 40.00 40.00 36.00 37.00 2,307,800 0
04-Sep-2023 39.00 42.00 37.00 39.00 4,010,000 0
01-Sep-2023 42.00 43.00 39.00 39.00 1,124,900 0
31-Aug-2023 40.00 42.00 37.00 41.00 1,857,300 0
30-Aug-2023 40.00 42.00 38.00 40.00 3,030,800 0
29-Aug-2023 39.00 40.00 37.00 40.00 8,095,200 0