Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 705.00 705.00 705.00 705.00 106,800 0
28-Dec-2022 705.00 705.00 705.00 705.00 147,400 0
27-Dec-2022 710.00 710.00 705.00 705.00 93,000 0
26-Dec-2022 710.00 710.00 705.00 710.00 90,000 0
23-Dec-2022 710.00 710.00 710.00 710.00 100 0
22-Dec-2022 710.00 710.00 705.00 705.00 103,100 0
21-Dec-2022 715.00 715.00 710.00 710.00 133,800 0
20-Dec-2022 720.00 720.00 715.00 715.00 105,800 0
19-Dec-2022 715.00 720.00 715.00 720.00 170,600 0
16-Dec-2022 710.00 715.00 710.00 715.00 131,300 0
15-Dec-2022 710.00 710.00 710.00 710.00 111,500 0
14-Dec-2022 710.00 710.00 710.00 710.00 100,300 0
13-Dec-2022 705.00 710.00 705.00 710.00 101,100 0
12-Dec-2022 705.00 710.00 705.00 705.00 103,300 0
09-Dec-2022 705.00 705.00 705.00 705.00 99,800 0
08-Dec-2022 705.00 710.00 705.00 705.00 147,700 0
07-Dec-2022 705.00 705.00 705.00 705.00 106,700 0
06-Dec-2022 705.00 705.00 705.00 705.00 100,000 0
05-Dec-2022 705.00 705.00 705.00 705.00 100,200 0
02-Dec-2022 705.00 710.00 705.00 705.00 167,200 0
01-Dec-2022 700.00 705.00 700.00 705.00 112,600 0
30-Nov-2022 700.00 700.00 700.00 700.00 33,200 0
29-Nov-2022 700.00 705.00 700.00 700.00 110,100 0
28-Nov-2022 700.00 705.00 700.00 700.00 111,300 0
25-Nov-2022 700.00 700.00 700.00 700.00 99,800 0
24-Nov-2022 700.00 700.00 700.00 700.00 101,400 0
23-Nov-2022 700.00 700.00 700.00 700.00 106,100 0
22-Nov-2022 700.00 705.00 700.00 700.00 170,000 0
21-Nov-2022 700.00 705.00 700.00 700.00 153,700 0
18-Nov-2022 700.00 705.00 700.00 700.00 109,800 0
17-Nov-2022 705.00 705.00 700.00 700.00 118,600 0
16-Nov-2022 710.00 710.00 705.00 705.00 125,600 0
15-Nov-2022 715.00 715.00 710.00 710.00 95,000 0
14-Nov-2022 710.00 715.00 710.00 715.00 188,000 0
11-Nov-2022 710.00 715.00 710.00 710.00 109,600 0
10-Nov-2022 710.00 715.00 710.00 710.00 126,000 0
09-Nov-2022 715.00 715.00 710.00 710.00 106,300 0
08-Nov-2022 715.00 715.00 715.00 715.00 48,900 0
07-Nov-2022 715.00 715.00 710.00 715.00 120,000 0
04-Nov-2022 710.00 715.00 710.00 715.00 112,800 0
03-Nov-2022 710.00 710.00 710.00 710.00 160,800 0
02-Nov-2022 715.00 715.00 710.00 710.00 173,300 0
01-Nov-2022 720.00 720.00 715.00 715.00 120,700 0
31-Oct-2022 720.00 720.00 715.00 720.00 255,300 0
28-Oct-2022 730.00 730.00 720.00 720.00 540,000 0
27-Oct-2022 730.00 730.00 725.00 730.00 374,100 0
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