Price History - AMMS

Kembali ke Company
Ticker: AMMS
Company: PT Agung Menjangan Mas Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 38.00 38.00 35.00 37.00 545,100 0
25-Aug-2023 38.00 39.00 37.00 38.00 1,879,500 0
24-Aug-2023 36.00 37.00 35.00 37.00 650,100 0
23-Aug-2023 35.00 38.00 34.00 36.00 1,670,600 0
22-Aug-2023 34.00 35.00 34.00 35.00 753,800 0
21-Aug-2023 34.00 37.00 33.00 35.00 1,048,800 0
18-Aug-2023 34.00 36.00 33.00 35.00 1,269,600 0
16-Aug-2023 36.00 37.00 35.00 35.00 850,800 0
15-Aug-2023 36.00 36.00 35.00 36.00 753,200 0
14-Aug-2023 35.00 39.00 35.00 36.00 2,864,500 0
11-Aug-2023 36.00 37.00 34.00 36.00 2,187,100 0
10-Aug-2023 31.00 34.00 31.00 34.00 2,140,700 0
09-Aug-2023 33.00 33.00 30.00 31.00 2,508,200 0
08-Aug-2023 33.00 33.00 30.00 33.00 3,672,600 0
07-Aug-2023 35.00 35.00 31.00 33.00 2,873,900 0
04-Aug-2023 37.00 38.00 34.00 34.00 7,778,900 0
03-Aug-2023 37.00 38.00 35.00 37.00 2,439,600 0
02-Aug-2023 40.00 40.00 36.00 37.00 4,280,600 0
01-Aug-2023 39.00 39.00 37.00 38.00 4,046,800 0
31-Jul-2023 39.00 41.00 37.00 38.00 2,498,700 0
28-Jul-2023 39.00 41.00 37.00 40.00 1,470,200 0
27-Jul-2023 40.00 41.00 39.00 40.00 1,423,300 0
26-Jul-2023 40.00 42.00 39.00 40.00 1,539,800 0
25-Jul-2023 41.00 42.00 40.00 41.00 1,304,000 0
24-Jul-2023 40.00 42.00 39.00 42.00 2,629,900 0
21-Jul-2023 41.00 41.00 40.00 40.00 672,600 0
20-Jul-2023 42.00 42.00 39.00 41.00 841,700 0
18-Jul-2023 41.00 42.00 39.00 41.00 1,897,900 0
17-Jul-2023 42.00 42.00 41.00 42.00 976,500 0
14-Jul-2023 43.00 43.00 41.00 42.00 872,500 0
13-Jul-2023 42.00 43.00 41.00 43.00 1,034,600 0
12-Jul-2023 42.00 44.00 41.00 42.00 1,597,400 0
11-Jul-2023 41.00 42.00 41.00 42.00 443,800 0
10-Jul-2023 40.00 42.00 40.00 41.00 1,053,100 0
07-Jul-2023 40.00 42.00 40.00 42.00 472,900 0
06-Jul-2023 42.00 42.00 39.00 41.00 827,700 0
05-Jul-2023 42.00 42.00 39.00 42.00 909,100 0
04-Jul-2023 43.00 43.00 41.00 42.00 829,000 0
03-Jul-2023 43.00 43.00 41.00 42.00 954,900 0
27-Jun-2023 44.00 44.00 40.00 42.00 4,057,100 0
26-Jun-2023 45.00 45.00 43.00 44.00 1,525,500 0
23-Jun-2023 45.00 46.00 44.00 45.00 557,400 0
22-Jun-2023 45.00 46.00 44.00 45.00 733,000 0
21-Jun-2023 46.00 46.00 44.00 45.00 606,200 0
20-Jun-2023 45.00 46.00 44.00 45.00 915,500 0
19-Jun-2023 45.00 47.00 44.00 45.00 703,000 0
16-Jun-2023 46.00 46.00 45.00 45.00 711,400 0
15-Jun-2023 47.00 47.00 45.00 46.00 372,900 0
14-Jun-2023 46.00 48.00 46.00 47.00 717,200 0
13-Jun-2023 47.00 48.00 46.00 47.00 553,100 0
12-Jun-2023 47.00 50.00 46.00 47.00 2,039,400 0
09-Jun-2023 46.00 47.00 44.00 46.00 833,900 0
08-Jun-2023 47.00 47.00 44.00 46.00 577,100 0
07-Jun-2023 45.00 45.00 44.00 44.00 794,300 0