Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 525.00 530.00 525.00 525.00 599,100 0
28-Dec-2021 530.00 530.00 525.00 525.00 557,600 0
27-Dec-2021 530.00 530.00 525.00 530.00 551,300 0
24-Dec-2021 530.00 530.00 525.00 530.00 553,200 0
23-Dec-2021 525.00 530.00 525.00 530.00 622,700 0
22-Dec-2021 525.00 530.00 525.00 525.00 622,100 0
21-Dec-2021 530.00 530.00 525.00 525.00 891,200 0
20-Dec-2021 525.00 530.00 525.00 530.00 1,012,200 0
17-Dec-2021 525.00 530.00 525.00 525.00 1,096,100 0
16-Dec-2021 530.00 530.00 525.00 525.00 826,500 0
15-Dec-2021 525.00 530.00 525.00 530.00 987,700 0
14-Dec-2021 525.00 530.00 525.00 525.00 983,700 0
13-Dec-2021 525.00 530.00 525.00 525.00 995,200 0
10-Dec-2021 530.00 530.00 525.00 525.00 1,035,900 0
09-Dec-2021 530.00 530.00 525.00 530.00 1,517,700 0
08-Dec-2021 530.00 530.00 530.00 530.00 1,610,800 0
07-Dec-2021 530.00 530.00 525.00 530.00 1,914,900 0
06-Dec-2021 530.00 530.00 525.00 530.00 1,534,200 0
03-Dec-2021 530.00 530.00 525.00 530.00 1,545,400 0
02-Dec-2021 530.00 530.00 530.00 530.00 1,577,000 0
01-Dec-2021 530.00 530.00 525.00 530.00 1,586,300 0
30-Nov-2021 530.00 530.00 525.00 530.00 1,651,800 0
29-Nov-2021 525.00 535.00 525.00 530.00 2,346,500 0
26-Nov-2021 530.00 530.00 525.00 525.00 1,544,000 0
25-Nov-2021 505.00 530.00 500.00 530.00 4,512,900 0
24-Nov-2021 510.00 515.00 505.00 505.00 2,105,100 0
23-Nov-2021 494.00 510.00 490.00 510.00 7,305,100 0
22-Nov-2021 494.00 496.00 494.00 494.00 1,792,800 0
19-Nov-2021 496.00 496.00 494.00 494.00 1,580,500 0
18-Nov-2021 498.00 498.00 494.00 496.00 1,825,000 0
17-Nov-2021 496.00 498.00 496.00 498.00 1,750,000 0
16-Nov-2021 496.00 496.00 494.00 496.00 1,575,300 0
15-Nov-2021 498.00 498.00 494.00 496.00 1,788,300 0
12-Nov-2021 500.00 500.00 498.00 498.00 1,583,400 0
11-Nov-2021 510.00 510.00 496.00 500.00 2,953,500 0
10-Nov-2021 492.00 510.00 492.00 510.00 4,361,400 0
09-Nov-2021 492.00 494.00 492.00 492.00 1,222,000 0
08-Nov-2021 492.00 494.00 492.00 492.00 1,480,200 0
05-Nov-2021 492.00 494.00 492.00 492.00 1,431,700 0
04-Nov-2021 484.00 494.00 484.00 492.00 3,766,600 0
03-Nov-2021 484.00 486.00 484.00 484.00 1,345,500 0
02-Nov-2021 486.00 486.00 484.00 484.00 1,308,900 0
01-Nov-2021 486.00 486.00 484.00 484.00 1,345,200 0
29-Oct-2021 486.00 486.00 484.00 486.00 1,398,900 0
28-Oct-2021 494.00 494.00 486.00 486.00 2,181,200 0
27-Oct-2021 494.00 494.00 492.00 494.00 1,320,400 0
26-Oct-2021 494.00 494.00 492.00 494.00 1,438,700 0
25-Oct-2021 488.00 494.00 488.00 494.00 2,626,400 0
22-Oct-2021 478.00 488.00 478.00 488.00 5,488,300 0
21-Oct-2021 476.00 480.00 476.00 478.00 2,281,900 0
19-Oct-2021 476.00 478.00 476.00 476.00 1,654,400 0
18-Oct-2021 476.00 478.00 476.00 476.00 1,704,900 0
15-Oct-2021 476.00 478.00 476.00 476.00 1,615,100 0
14-Oct-2021 474.00 478.00 474.00 476.00 2,376,700 0