Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 730.00 730.00 725.00 730.00 112,500 0
25-Oct-2022 725.00 730.00 725.00 730.00 165,000 0
24-Oct-2022 715.00 730.00 715.00 725.00 671,900 0
21-Oct-2022 710.00 720.00 705.00 715.00 775,300 0
20-Oct-2022 675.00 710.00 675.00 710.00 2,275,700 0
19-Oct-2022 675.00 680.00 675.00 675.00 131,400 0
18-Oct-2022 675.00 680.00 675.00 675.00 236,000 0
17-Oct-2022 680.00 680.00 675.00 675.00 146,300 0
14-Oct-2022 665.00 680.00 660.00 680.00 1,033,200 0
13-Oct-2022 670.00 670.00 665.00 665.00 560,800 0
12-Oct-2022 660.00 685.00 660.00 670.00 3,541,200 0
11-Oct-2022 665.00 665.00 655.00 660.00 1,381,500 0
10-Oct-2022 665.00 670.00 665.00 665.00 117,100 0
07-Oct-2022 665.00 670.00 665.00 665.00 169,600 0
06-Oct-2022 685.00 685.00 665.00 665.00 1,372,500 0
05-Oct-2022 710.00 710.00 685.00 685.00 1,121,100 0
04-Oct-2022 695.00 710.00 690.00 710.00 1,233,600 0
03-Oct-2022 695.00 695.00 690.00 695.00 343,700 0
30-Sep-2022 680.00 695.00 670.00 695.00 2,666,100 0
29-Sep-2022 670.00 680.00 655.00 680.00 2,601,800 0
28-Sep-2022 620.00 670.00 620.00 670.00 3,748,200 0
27-Sep-2022 620.00 620.00 620.00 620.00 105,700 0
26-Sep-2022 625.00 625.00 620.00 620.00 100,800 0
23-Sep-2022 625.00 625.00 620.00 620.00 128,200 0
22-Sep-2022 630.00 630.00 620.00 625.00 268,100 0
21-Sep-2022 655.00 685.00 620.00 630.00 1,660,000 0
20-Sep-2022 635.00 660.00 635.00 655.00 2,191,900 0
19-Sep-2022 635.00 635.00 635.00 635.00 153,300 0
16-Sep-2022 645.00 645.00 635.00 635.00 502,100 0
15-Sep-2022 645.00 650.00 645.00 645.00 137,800 0
14-Sep-2022 645.00 645.00 645.00 645.00 124,800 0
13-Sep-2022 645.00 650.00 645.00 645.00 145,200 0
12-Sep-2022 645.00 645.00 645.00 645.00 127,000 0
09-Sep-2022 645.00 650.00 645.00 645.00 137,700 0
08-Sep-2022 650.00 650.00 645.00 645.00 171,500 0
07-Sep-2022 655.00 655.00 640.00 650.00 478,600 0
06-Sep-2022 645.00 660.00 645.00 655.00 2,901,200 0
05-Sep-2022 655.00 655.00 645.00 645.00 325,600 0
02-Sep-2022 655.00 655.00 650.00 655.00 206,800 0
01-Sep-2022 645.00 655.00 645.00 655.00 1,549,400 0
31-Aug-2022 640.00 645.00 640.00 645.00 318,000 0
30-Aug-2022 615.00 645.00 610.00 640.00 2,777,600 0
29-Aug-2022 610.00 615.00 610.00 615.00 236,100 0
26-Aug-2022 605.00 610.00 605.00 610.00 152,800 0
25-Aug-2022 585.00 605.00 585.00 605.00 1,508,900 0
24-Aug-2022 595.00 595.00 585.00 585.00 1,098,200 0
23-Aug-2022 560.00 595.00 560.00 595.00 2,360,400 0
22-Aug-2022 560.00 560.00 560.00 560.00 98,700 0
19-Aug-2022 560.00 565.00 560.00 560.00 100,400 0
18-Aug-2022 560.00 565.00 560.00 560.00 181,800 0
16-Aug-2022 550.00 560.00 540.00 560.00 1,894,700 0
15-Aug-2022 505.00 550.00 505.00 550.00 2,847,000 0
12-Aug-2022 510.00 510.00 505.00 505.00 98,600 0
11-Aug-2022 505.00 510.00 505.00 510.00 100,000 0
10-Aug-2022 505.00 505.00 505.00 505.00 99,600 0
09-Aug-2022 505.00 505.00 505.00 505.00 99,600 0
08-Aug-2022 505.00 505.00 505.00 505.00 99,600 0
05-Aug-2022 510.00 510.00 505.00 505.00 95,200 0
04-Aug-2022 510.00 515.00 510.00 510.00 140,300 0
03-Aug-2022 510.00 510.00 510.00 510.00 92,800 0
02-Aug-2022 505.00 510.00 505.00 510.00 99,300 0
01-Aug-2022 505.00 505.00 505.00 505.00 98,800 0
29-Jul-2022 505.00 505.00 505.00 505.00 102,800 0
28-Jul-2022 510.00 510.00 505.00 505.00 97,700 0
27-Jul-2022 505.00 510.00 505.00 510.00 96,300 0
26-Jul-2022 510.00 510.00 505.00 505.00 98,000 0
25-Jul-2022 510.00 510.00 510.00 510.00 96,900 0
22-Jul-2022 510.00 510.00 510.00 510.00 96,800 0
21-Jul-2022 510.00 510.00 505.00 510.00 99,000 0
20-Jul-2022 510.00 510.00 505.00 510.00 99,800 0
19-Jul-2022 510.00 510.00 505.00 510.00 98,900 0
18-Jul-2022 505.00 510.00 505.00 510.00 116,100 0
15-Jul-2022 510.00 510.00 505.00 505.00 123,700 0
14-Jul-2022 510.00 510.00 510.00 510.00 123,700 0
13-Jul-2022 510.00 510.00 505.00 510.00 124,300 0
12-Jul-2022 510.00 510.00 510.00 510.00 154,500 0
11-Jul-2022 510.00 510.00 510.00 510.00 154,100 0
08-Jul-2022 510.00 510.00 510.00 510.00 154,100 0
07-Jul-2022 505.00 530.00 498.00 510.00 832,900 0
06-Jul-2022 505.00 505.00 505.00 505.00 168,400 0
05-Jul-2022 505.00 505.00 505.00 505.00 168,800 0
04-Jul-2022 505.00 505.00 505.00 505.00 168,900 0
01-Jul-2022 505.00 505.00 505.00 505.00 270,000 0
30-Jun-2022 505.00 505.00 505.00 505.00 214,800 0
29-Jun-2022 510.00 510.00 505.00 505.00 180,300 0
28-Jun-2022 510.00 510.00 505.00 510.00 190,000 0
27-Jun-2022 510.00 510.00 505.00 510.00 170,600 0
24-Jun-2022 515.00 515.00 510.00 510.00 176,200 0
23-Jun-2022 515.00 515.00 510.00 515.00 270,000 0
22-Jun-2022 515.00 515.00 515.00 515.00 169,800 0
21-Jun-2022 515.00 515.00 515.00 515.00 170,400 0
20-Jun-2022 515.00 515.00 510.00 515.00 171,400 0
17-Jun-2022 515.00 515.00 515.00 515.00 169,800 0
16-Jun-2022 515.00 515.00 510.00 515.00 178,900 0
15-Jun-2022 515.00 515.00 510.00 515.00 272,200 0
14-Jun-2022 515.00 515.00 515.00 515.00 169,900 0
13-Jun-2022 515.00 515.00 510.00 515.00 173,100 0
10-Jun-2022 515.00 515.00 510.00 515.00 187,700 0
09-Jun-2022 515.00 515.00 510.00 515.00 170,200 0
08-Jun-2022 515.00 515.00 510.00 515.00 170,600 0