Price History - AMMS

Kembali ke Company
Ticker: AMMS
Company: PT Agung Menjangan Mas Tbk
Date Open High Low Close Volume Value
16-Mar-2023 44.00 45.00 42.00 42.00 9,815,200 0
15-Mar-2023 45.00 46.00 43.00 45.00 13,782,100 0
14-Mar-2023 41.00 42.00 41.00 42.00 9,326,300 0
13-Mar-2023 37.00 39.00 37.00 39.00 3,254,000 0
10-Mar-2023 33.00 36.00 30.00 36.00 8,248,800 0
09-Mar-2023 35.00 36.00 31.00 33.00 1,534,800 0
08-Mar-2023 35.00 36.00 32.00 34.00 1,004,900 0
07-Mar-2023 36.00 37.00 35.00 35.00 958,800 0
06-Mar-2023 36.00 37.00 35.00 36.00 448,900 0
03-Mar-2023 37.00 37.00 35.00 36.00 892,300 0
02-Mar-2023 36.00 38.00 36.00 37.00 691,600 0
01-Mar-2023 37.00 38.00 36.00 37.00 936,300 0
28-Feb-2023 37.00 38.00 36.00 37.00 3,297,200 0
27-Feb-2023 38.00 38.00 36.00 38.00 1,079,400 0
24-Feb-2023 38.00 38.00 36.00 38.00 1,484,200 0
23-Feb-2023 39.00 40.00 36.00 38.00 7,694,100 0
22-Feb-2023 40.00 41.00 38.00 40.00 1,480,000 0
21-Feb-2023 39.00 40.00 39.00 40.00 258,400 0
20-Feb-2023 41.00 41.00 39.00 40.00 1,452,900 0
17-Feb-2023 39.00 41.00 39.00 40.00 1,057,100 0
16-Feb-2023 41.00 41.00 39.00 40.00 539,000 0
15-Feb-2023 41.00 42.00 40.00 41.00 1,012,500 0
14-Feb-2023 39.00 42.00 38.00 41.00 5,274,200 0
13-Feb-2023 38.00 40.00 38.00 39.00 1,195,100 0
10-Feb-2023 40.00 40.00 39.00 39.00 822,000 0
09-Feb-2023 40.00 40.00 39.00 39.00 415,700 0
08-Feb-2023 40.00 40.00 39.00 40.00 1,317,700 0
07-Feb-2023 41.00 41.00 40.00 40.00 969,100 0
06-Feb-2023 40.00 41.00 40.00 40.00 1,213,300 0
03-Feb-2023 41.00 41.00 40.00 41.00 1,794,100 0
02-Feb-2023 41.00 41.00 40.00 40.00 1,362,300 0
01-Feb-2023 41.00 41.00 40.00 40.00 361,900 0
31-Jan-2023 41.00 41.00 40.00 41.00 216,900 0
30-Jan-2023 41.00 42.00 40.00 41.00 1,647,100 0
27-Jan-2023 41.00 41.00 40.00 40.00 597,700 0
26-Jan-2023 40.00 41.00 40.00 41.00 828,100 0
25-Jan-2023 42.00 42.00 40.00 40.00 2,492,500 0
24-Jan-2023 41.00 43.00 40.00 42.00 1,267,900 0
20-Jan-2023 41.00 41.00 40.00 40.00 1,046,200 0
19-Jan-2023 40.00 42.00 40.00 41.00 623,500 0
18-Jan-2023 42.00 42.00 40.00 42.00 670,000 0
17-Jan-2023 41.00 42.00 40.00 42.00 886,500 0
16-Jan-2023 42.00 42.00 40.00 41.00 1,369,500 0
13-Jan-2023 42.00 43.00 41.00 42.00 1,051,200 0
12-Jan-2023 45.00 45.00 42.00 42.00 3,138,300 0
11-Jan-2023 41.00 45.00 39.00 45.00 5,683,900 0
10-Jan-2023 40.00 41.00 40.00 41.00 1,748,100 0
09-Jan-2023 42.00 42.00 40.00 40.00 1,555,400 0
06-Jan-2023 42.00 42.00 38.00 41.00 2,145,500 0
05-Jan-2023 43.00 43.00 42.00 42.00 1,070,800 0
04-Jan-2023 43.00 44.00 43.00 43.00 1,164,200 0
03-Jan-2023 43.00 44.00 43.00 43.00 1,337,900 0
02-Jan-2023 43.00 44.00 42.00 43.00 966,600 0
30-Dec-2022 43.00 44.00 43.00 43.00 705,200 0
29-Dec-2022 45.00 45.00 43.00 44.00 1,785,300 0
28-Dec-2022 43.00 45.00 43.00 44.00 838,000 0
27-Dec-2022 44.00 45.00 43.00 44.00 2,463,000 0
26-Dec-2022 45.00 46.00 43.00 44.00 1,222,600 0
23-Dec-2022 44.00 46.00 43.00 45.00 2,237,000 0
22-Dec-2022 43.00 45.00 43.00 43.00 1,393,800 0
21-Dec-2022 43.00 46.00 42.00 43.00 2,695,200 0
20-Dec-2022 43.00 45.00 42.00 44.00 2,360,100 0
19-Dec-2022 44.00 45.00 43.00 43.00 1,288,500 0
16-Dec-2022 44.00 45.00 43.00 44.00 1,163,700 0
15-Dec-2022 44.00 45.00 42.00 44.00 1,559,400 0
14-Dec-2022 45.00 46.00 43.00 43.00 1,546,400 0
13-Dec-2022 43.00 46.00 42.00 45.00 4,280,700 0
12-Dec-2022 45.00 46.00 43.00 44.00 1,520,900 0
09-Dec-2022 45.00 47.00 43.00 44.00 2,700,200 0
08-Dec-2022 46.00 47.00 44.00 45.00 3,983,200 0
07-Dec-2022 49.00 49.00 45.00 46.00 4,060,400 0
06-Dec-2022 50.00 50.00 47.00 48.00 3,348,600 0
05-Dec-2022 51.00 53.00 49.00 50.00 2,740,500 0
02-Dec-2022 50.00 53.00 49.00 50.00 6,520,700 0
01-Dec-2022 54.00 55.00 48.00 50.00 17,848,400 0
30-Nov-2022 46.00 50.00 46.00 50.00 4,969,000 0
29-Nov-2022 47.00 48.00 45.00 46.00 3,365,700 0
28-Nov-2022 49.00 49.00 48.00 48.00 2,785,100 0
25-Nov-2022 49.00 52.00 48.00 49.00 5,509,800 0
24-Nov-2022 50.00 51.00 48.00 49.00 3,744,600 0
23-Nov-2022 51.00 51.00 49.00 50.00 2,660,100 0
22-Nov-2022 53.00 53.00 50.00 51.00 7,542,500 0
21-Nov-2022 53.00 55.00 51.00 53.00 4,523,000 0
18-Nov-2022 56.00 59.00 51.00 53.00 27,618,700 0
17-Nov-2022 66.00 66.00 55.00 55.00 57,070,500 0
16-Nov-2022 60.00 60.00 57.00 60.00 16,306,000 0
15-Nov-2022 54.00 55.00 52.00 55.00 8,664,200 0
14-Nov-2022 47.00 50.00 47.00 50.00 9,488,300 0
11-Nov-2022 42.00 46.00 41.00 46.00 16,481,200 0
10-Nov-2022 44.00 44.00 41.00 42.00 5,079,200 0
09-Nov-2022 46.00 47.00 43.00 44.00 7,860,400 0
08-Nov-2022 47.00 48.00 45.00 46.00 6,720,800 0
07-Nov-2022 49.00 50.00 47.00 47.00 3,171,100 0
04-Nov-2022 49.00 51.00 48.00 49.00 6,013,200 0
03-Nov-2022 49.00 53.00 46.00 48.00 21,730,400 0
02-Nov-2022 54.00 54.00 49.00 49.00 16,386,400 0
01-Nov-2022 55.00 55.00 52.00 53.00 10,474,200 0
31-Oct-2022 56.00 56.00 54.00 55.00 7,443,900 0
28-Oct-2022 58.00 60.00 54.00 56.00 14,402,900 0
27-Oct-2022 55.00 59.00 55.00 59.00 24,622,200 0