Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 520.00 525.00 520.00 525.00 816,900 0
08-Mar-2022 520.00 520.00 520.00 520.00 816,800 0
07-Mar-2022 520.00 525.00 520.00 520.00 758,900 0
04-Mar-2022 525.00 525.00 520.00 520.00 987,500 0
02-Mar-2022 525.00 525.00 520.00 525.00 989,500 0
01-Mar-2022 525.00 525.00 520.00 525.00 1,013,600 0
25-Feb-2022 525.00 525.00 520.00 525.00 987,200 0
24-Feb-2022 530.00 530.00 525.00 525.00 1,004,200 0
23-Feb-2022 530.00 530.00 525.00 530.00 986,600 0
22-Feb-2022 525.00 530.00 525.00 530.00 728,500 0
21-Feb-2022 525.00 530.00 525.00 525.00 732,800 0
18-Feb-2022 525.00 525.00 525.00 525.00 715,800 0
17-Feb-2022 525.00 525.00 525.00 525.00 645,900 0
16-Feb-2022 525.00 525.00 525.00 525.00 719,900 0
15-Feb-2022 525.00 525.00 525.00 525.00 730,900 0
14-Feb-2022 525.00 530.00 525.00 525.00 716,800 0
11-Feb-2022 525.00 525.00 525.00 525.00 720,000 0
10-Feb-2022 530.00 530.00 525.00 525.00 970,800 0
09-Feb-2022 530.00 530.00 530.00 530.00 972,900 0
08-Feb-2022 525.00 530.00 525.00 530.00 732,000 0
07-Feb-2022 525.00 530.00 525.00 525.00 724,700 0
04-Feb-2022 525.00 530.00 525.00 525.00 717,600 0
03-Feb-2022 525.00 525.00 525.00 525.00 740,200 0
02-Feb-2022 525.00 530.00 525.00 525.00 725,600 0
31-Jan-2022 530.00 530.00 525.00 525.00 899,800 0
28-Jan-2022 530.00 530.00 525.00 530.00 908,100 0
27-Jan-2022 530.00 530.00 525.00 530.00 902,100 0
26-Jan-2022 530.00 530.00 525.00 530.00 867,400 0
25-Jan-2022 530.00 530.00 525.00 530.00 917,200 0
24-Jan-2022 530.00 530.00 525.00 530.00 899,200 0
21-Jan-2022 530.00 530.00 525.00 530.00 903,800 0
20-Jan-2022 530.00 530.00 525.00 530.00 901,000 0
19-Jan-2022 525.00 530.00 525.00 530.00 720,900 0
18-Jan-2022 525.00 530.00 525.00 525.00 720,200 0
17-Jan-2022 530.00 530.00 525.00 525.00 906,400 0
14-Jan-2022 525.00 530.00 525.00 530.00 755,900 0
13-Jan-2022 525.00 530.00 525.00 525.00 828,400 0
12-Jan-2022 525.00 525.00 525.00 525.00 715,900 0
11-Jan-2022 525.00 530.00 525.00 525.00 643,100 0
10-Jan-2022 525.00 525.00 525.00 525.00 759,600 0
07-Jan-2022 525.00 525.00 525.00 525.00 715,800 0
06-Jan-2022 525.00 525.00 525.00 525.00 726,100 0
05-Jan-2022 525.00 525.00 525.00 525.00 748,400 0
04-Jan-2022 525.00 525.00 525.00 525.00 722,000 0
03-Jan-2022 525.00 525.00 525.00 525.00 732,600 0
30-Dec-2021 525.00 525.00 525.00 525.00 722,700 0