Price History - AMMS

Kembali ke Company
Ticker: AMMS
Company: PT Agung Menjangan Mas Tbk
Date Open High Low Close Volume Value
06-Jun-2023 44.00 46.00 43.00 45.00 1,381,100 0
05-Jun-2023 46.00 47.00 44.00 44.00 2,347,800 0
31-May-2023 48.00 48.00 46.00 46.00 1,071,300 0
30-May-2023 47.00 48.00 46.00 48.00 566,800 0
29-May-2023 48.00 48.00 47.00 48.00 677,700 0
26-May-2023 47.00 51.00 43.00 48.00 5,036,600 0
25-May-2023 47.00 48.00 46.00 47.00 1,325,800 0
24-May-2023 49.00 49.00 47.00 47.00 1,736,300 0
23-May-2023 49.00 49.00 48.00 48.00 1,408,000 0
22-May-2023 49.00 50.00 48.00 49.00 908,100 0
19-May-2023 49.00 50.00 48.00 49.00 290,600 0
17-May-2023 49.00 50.00 47.00 49.00 1,515,800 0
16-May-2023 50.00 51.00 49.00 50.00 499,400 0
15-May-2023 51.00 51.00 49.00 50.00 1,002,300 0
12-May-2023 50.00 51.00 49.00 51.00 1,574,000 0
11-May-2023 52.00 52.00 49.00 50.00 1,526,000 0
10-May-2023 49.00 52.00 48.00 52.00 1,852,000 0
09-May-2023 49.00 50.00 47.00 49.00 2,110,200 0
08-May-2023 52.00 52.00 48.00 49.00 3,892,100 0
05-May-2023 51.00 52.00 48.00 52.00 3,731,700 0
04-May-2023 53.00 53.00 51.00 51.00 2,591,700 0
03-May-2023 54.00 54.00 51.00 53.00 1,293,600 0
02-May-2023 53.00 54.00 51.00 53.00 2,335,500 0
28-Apr-2023 53.00 54.00 52.00 53.00 3,173,800 0
27-Apr-2023 55.00 55.00 52.00 54.00 4,159,300 0
26-Apr-2023 55.00 56.00 53.00 55.00 4,106,900 0
18-Apr-2023 56.00 60.00 54.00 55.00 17,824,300 0
17-Apr-2023 54.00 55.00 52.00 55.00 18,534,600 0
14-Apr-2023 47.00 50.00 46.00 50.00 2,488,200 0
13-Apr-2023 48.00 49.00 45.00 47.00 1,440,100 0
12-Apr-2023 49.00 50.00 46.00 48.00 3,121,600 0
11-Apr-2023 51.00 51.00 46.00 49.00 3,690,900 0
10-Apr-2023 50.00 53.00 50.00 51.00 2,246,800 0
06-Apr-2023 52.00 53.00 50.00 50.00 1,423,400 0
05-Apr-2023 51.00 52.00 50.00 52.00 1,747,200 0
04-Apr-2023 52.00 52.00 48.00 51.00 6,107,700 0
03-Apr-2023 57.00 59.00 51.00 52.00 20,124,600 0
31-Mar-2023 58.00 59.00 55.00 56.00 4,411,700 0
30-Mar-2023 60.00 61.00 52.00 58.00 15,919,300 0
29-Mar-2023 55.00 57.00 55.00 57.00 10,168,100 0
28-Mar-2023 48.00 52.00 48.00 52.00 10,097,700 0
27-Mar-2023 45.00 48.00 44.00 48.00 15,891,100 0
24-Mar-2023 42.00 45.00 42.00 44.00 3,543,400 0
21-Mar-2023 40.00 43.00 39.00 42.00 2,352,800 0
20-Mar-2023 42.00 42.00 40.00 40.00 445,400 0
17-Mar-2023 42.00 43.00 41.00 41.00 3,327,800 0
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