Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 515.00 515.00 515.00 515.00 172,700 0
06-Jun-2022 515.00 515.00 510.00 515.00 174,500 0
03-Jun-2022 515.00 515.00 510.00 515.00 212,400 0
02-Jun-2022 520.00 520.00 515.00 515.00 174,900 0
31-May-2022 515.00 520.00 515.00 520.00 185,100 0
30-May-2022 520.00 520.00 515.00 515.00 424,200 0
27-May-2022 520.00 525.00 520.00 520.00 337,900 0
25-May-2022 520.00 520.00 520.00 520.00 179,900 0
24-May-2022 520.00 520.00 520.00 520.00 226,900 0
23-May-2022 525.00 525.00 520.00 520.00 201,800 0
20-May-2022 525.00 525.00 525.00 525.00 289,800 0
19-May-2022 520.00 525.00 520.00 525.00 218,000 0
18-May-2022 520.00 525.00 520.00 520.00 205,500 0
17-May-2022 525.00 525.00 520.00 520.00 240,800 0
13-May-2022 525.00 525.00 525.00 525.00 199,700 0
12-May-2022 530.00 530.00 525.00 525.00 201,200 0
11-May-2022 525.00 530.00 525.00 530.00 220,400 0
10-May-2022 525.00 525.00 525.00 525.00 200,800 0
09-May-2022 525.00 525.00 525.00 525.00 204,700 0
28-Apr-2022 525.00 525.00 525.00 525.00 217,400 0
27-Apr-2022 525.00 525.00 525.00 525.00 339,800 0
26-Apr-2022 525.00 525.00 525.00 525.00 254,300 0
25-Apr-2022 525.00 530.00 525.00 525.00 260,800 0
22-Apr-2022 520.00 525.00 520.00 525.00 314,100 0
21-Apr-2022 525.00 525.00 520.00 520.00 219,900 0
20-Apr-2022 520.00 525.00 520.00 525.00 238,500 0
19-Apr-2022 525.00 525.00 520.00 520.00 229,000 0
18-Apr-2022 525.00 525.00 525.00 525.00 231,100 0
14-Apr-2022 525.00 525.00 520.00 525.00 228,600 0
13-Apr-2022 520.00 525.00 520.00 525.00 235,600 0
12-Apr-2022 520.00 520.00 520.00 520.00 319,600 0
11-Apr-2022 520.00 525.00 520.00 520.00 247,200 0
08-Apr-2022 530.00 530.00 520.00 520.00 458,400 0
07-Apr-2022 530.00 530.00 530.00 530.00 269,100 0
06-Apr-2022 530.00 530.00 530.00 530.00 280,100 0
05-Apr-2022 525.00 530.00 525.00 530.00 284,100 0
04-Apr-2022 525.00 525.00 525.00 525.00 287,000 0
01-Apr-2022 525.00 530.00 525.00 525.00 418,900 0
31-Mar-2022 530.00 530.00 525.00 525.00 316,200 0
30-Mar-2022 530.00 530.00 525.00 530.00 628,800 0
29-Mar-2022 530.00 530.00 530.00 530.00 600,100 0
28-Mar-2022 535.00 535.00 530.00 530.00 605,700 0
25-Mar-2022 540.00 540.00 535.00 535.00 697,800 0
24-Mar-2022 540.00 540.00 535.00 540.00 601,300 0
23-Mar-2022 545.00 545.00 540.00 540.00 710,000 0
22-Mar-2022 550.00 550.00 545.00 545.00 708,100 0
21-Mar-2022 555.00 555.00 550.00 550.00 688,400 0
18-Mar-2022 545.00 560.00 545.00 555.00 900,000 0
17-Mar-2022 530.00 545.00 530.00 545.00 917,600 0
16-Mar-2022 520.00 535.00 520.00 530.00 924,800 0
15-Mar-2022 520.00 525.00 520.00 525.00 717,200 0
14-Mar-2022 520.00 520.00 520.00 520.00 728,900 0
11-Mar-2022 525.00 525.00 520.00 520.00 988,900 0
10-Mar-2022 525.00 525.00 525.00 525.00 986,700 0