Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 105.00 107.00 103.00 106.00 2,524,600 0
17-Jul-2025 103.00 105.00 102.00 103.00 934,100 0
16-Jul-2025 107.00 107.00 101.00 104.00 3,039,500 0
15-Jul-2025 107.00 107.00 104.00 105.00 803,300 0
14-Jul-2025 103.00 110.00 103.00 106.00 3,549,800 0
11-Jul-2025 102.00 107.00 101.00 103.00 1,847,700 0
10-Jul-2025 100.00 103.00 100.00 102.00 527,300 0
09-Jul-2025 101.00 101.00 91.00 99.00 1,128,700 0
08-Jul-2025 102.00 102.00 100.00 100.00 561,600 0
07-Jul-2025 102.00 102.00 100.00 100.00 771,500 0
04-Jul-2025 101.00 102.00 101.00 102.00 419,100 0
03-Jul-2025 100.00 101.00 100.00 101.00 226,300 0
02-Jul-2025 102.00 102.00 99.00 100.00 244,800 0
01-Jul-2025 102.00 103.00 101.00 101.00 809,200 0
30-Jun-2025 102.00 102.00 100.00 101.00 558,300 0
26-Jun-2025 100.00 104.00 96.00 102.00 1,796,200 0
25-Jun-2025 101.00 102.00 95.00 100.00 1,481,600 0
24-Jun-2025 100.00 103.00 99.00 101.00 808,800 0
23-Jun-2025 101.00 104.00 97.00 100.00 904,000 0
20-Jun-2025 104.00 104.00 99.00 101.00 499,800 0
19-Jun-2025 104.00 105.00 97.00 102.00 2,307,000 0
18-Jun-2025 104.00 105.00 99.00 103.00 1,129,900 0
17-Jun-2025 106.00 106.00 103.00 104.00 1,055,000 0
16-Jun-2025 105.00 106.00 100.00 106.00 2,023,000 0
13-Jun-2025 107.00 107.00 104.00 105.00 2,384,200 0
12-Jun-2025 109.00 112.00 106.00 107.00 2,654,700 0
11-Jun-2025 111.00 112.00 106.00 110.00 2,637,200 0
10-Jun-2025 115.00 115.00 110.00 111.00 1,703,700 0
05-Jun-2025 113.00 115.00 112.00 113.00 603,900 0
04-Jun-2025 115.00 115.00 110.00 113.00 1,962,000 0
03-Jun-2025 111.00 121.00 108.00 115.00 3,972,700 0
02-Jun-2025 111.00 111.00 106.00 111.00 1,790,600 0
28-May-2025 111.00 112.00 109.00 111.00 1,098,600 0
27-May-2025 111.00 115.00 110.00 110.00 2,009,000 0
26-May-2025 115.00 115.00 109.00 111.00 3,443,800 0
23-May-2025 115.00 115.00 113.00 114.00 1,078,100 0
22-May-2025 117.00 117.00 113.00 114.00 2,143,300 0
21-May-2025 119.00 120.00 114.00 118.00 6,722,500 0
20-May-2025 112.00 119.00 110.00 118.00 13,065,000 0
19-May-2025 112.00 113.00 108.00 112.00 5,091,700 0
16-May-2025 121.00 126.00 110.00 112.00 25,120,100 0
15-May-2025 101.00 126.00 101.00 119.00 23,815,100 0
14-May-2025 99.00 101.00 98.00 101.00 2,948,300 0
09-May-2025 100.00 101.00 98.00 99.00 2,067,300 0
08-May-2025 102.00 103.00 99.00 100.00 3,685,800 0
07-May-2025 100.00 103.00 98.00 102.00 3,856,600 0
06-May-2025 102.00 103.00 99.00 100.00 6,152,600 0
05-May-2025 96.00 105.00 96.00 102.00 8,419,200 0
02-May-2025 91.00 96.00 91.00 96.00 6,065,800 0
30-Apr-2025 90.00 91.00 89.00 91.00 1,563,900 0
29-Apr-2025 90.00 90.00 89.00 90.00 1,114,200 0
28-Apr-2025 89.00 90.00 88.00 90.00 1,384,600 0
25-Apr-2025 90.00 90.00 89.00 89.00 1,145,300 0
24-Apr-2025 91.00 91.00 89.00 90.00 1,356,100 0
23-Apr-2025 88.00 91.00 88.00 91.00 2,013,600 0
22-Apr-2025 89.00 90.00 88.00 88.00 3,007,500 0
21-Apr-2025 90.00 90.00 89.00 89.00 1,305,900 0
17-Apr-2025 92.00 92.00 90.00 90.00 1,537,700 0
16-Apr-2025 92.00 92.00 91.00 92.00 1,224,400 0
15-Apr-2025 92.00 93.00 91.00 92.00 1,165,200 0
14-Apr-2025 91.00 92.00 91.00 92.00 1,252,200 0
11-Apr-2025 90.00 93.00 90.00 91.00 1,355,300 0
10-Apr-2025 89.00 91.00 89.00 90.00 1,062,100 0
09-Apr-2025 89.00 90.00 89.00 89.00 1,126,600 0
08-Apr-2025 95.00 95.00 88.00 90.00 2,430,800 0
27-Mar-2025 95.00 98.00 94.00 97.00 1,694,300 0
26-Mar-2025 93.00 95.00 93.00 95.00 1,262,800 0
25-Mar-2025 92.00 93.00 92.00 93.00 1,177,700 0
24-Mar-2025 96.00 97.00 92.00 92.00 1,644,900 0
21-Mar-2025 98.00 99.00 96.00 96.00 1,460,800 0
20-Mar-2025 97.00 98.00 97.00 98.00 1,069,900 0
19-Mar-2025 96.00 97.00 96.00 97.00 1,094,400 0
18-Mar-2025 98.00 98.00 93.00 96.00 2,017,900 0
17-Mar-2025 99.00 99.00 97.00 98.00 1,588,100 0
14-Mar-2025 100.00 100.00 99.00 99.00 801,800 0
13-Mar-2025 99.00 100.00 98.00 100.00 859,000 0
12-Mar-2025 99.00 100.00 99.00 99.00 811,600 0
11-Mar-2025 99.00 100.00 98.00 99.00 845,400 0
10-Mar-2025 100.00 100.00 99.00 99.00 780,100 0
07-Mar-2025 109.00 109.00 99.00 100.00 1,337,000 0
06-Mar-2025 100.00 101.00 95.00 100.00 1,870,100 0
05-Mar-2025 99.00 100.00 98.00 100.00 972,500 0
04-Mar-2025 97.00 100.00 97.00 99.00 868,400 0
03-Mar-2025 96.00 97.00 95.00 97.00 825,300 0
28-Feb-2025 100.00 100.00 96.00 96.00 1,197,000 0
27-Feb-2025 100.00 100.00 97.00 100.00 942,100 0
26-Feb-2025 99.00 100.00 98.00 100.00 2,079,600 0
25-Feb-2025 100.00 100.00 97.00 99.00 1,413,600 0
24-Feb-2025 100.00 100.00 99.00 100.00 734,900 0
21-Feb-2025 100.00 100.00 99.00 100.00 742,500 0
20-Feb-2025 99.00 100.00 99.00 100.00 745,400 0
19-Feb-2025 100.00 100.00 99.00 99.00 903,600 0
18-Feb-2025 100.00 100.00 99.00 100.00 588,300 0
17-Feb-2025 98.00 100.00 97.00 100.00 1,165,700 0
14-Feb-2025 100.00 100.00 99.00 100.00 632,600 0
13-Feb-2025 98.00 100.00 98.00 100.00 997,800 0
12-Feb-2025 99.00 99.00 98.00 98.00 879,900 0
11-Feb-2025 99.00 99.00 98.00 99.00 717,300 0
10-Feb-2025 99.00 99.00 98.00 99.00 694,500 0
07-Feb-2025 100.00 100.00 99.00 99.00 531,800 0