Price History - AMAN

Kembali ke Company
Ticker: AMAN
Company: PT Makmur Berkah Amanda Tbk.
Date Open High Low Close Volume Value
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
06-Feb-2025 101.00 101.00 98.00 100.00 1,260,400 0
05-Feb-2025 101.00 101.00 100.00 101.00 613,100 0
04-Feb-2025 101.00 101.00 100.00 101.00 697,400 0
03-Feb-2025 101.00 101.00 100.00 101.00 544,400 0
31-Jan-2025 101.00 101.00 100.00 101.00 628,000 0
30-Jan-2025 101.00 101.00 100.00 101.00 546,000 0
24-Jan-2025 101.00 101.00 100.00 101.00 570,000 0
23-Jan-2025 102.00 102.00 100.00 101.00 972,700 0
22-Jan-2025 101.00 102.00 100.00 102.00 871,800 0
21-Jan-2025 101.00 101.00 100.00 101.00 650,900 0
20-Jan-2025 100.00 101.00 99.00 101.00 788,000 0
17-Jan-2025 99.00 100.00 99.00 100.00 1,005,800 0
16-Jan-2025 100.00 100.00 99.00 99.00 818,600 0
15-Jan-2025 100.00 101.00 99.00 100.00 881,700 0
14-Jan-2025 100.00 101.00 100.00 100.00 430,000 0
13-Jan-2025 100.00 101.00 98.00 100.00 1,119,000 0
10-Jan-2025 100.00 101.00 97.00 100.00 918,100 0
09-Jan-2025 101.00 102.00 99.00 100.00 875,100 0
08-Jan-2025 102.00 102.00 100.00 101.00 404,800 0
07-Jan-2025 102.00 102.00 100.00 102.00 657,500 0
06-Jan-2025 102.00 102.00 101.00 102.00 638,100 0
03-Jan-2025 102.00 102.00 101.00 102.00 329,600 0
02-Jan-2025 102.00 102.00 101.00 102.00 380,000 0
30-Dec-2024 102.00 102.00 101.00 102.00 392,800 0
27-Dec-2024 102.00 102.00 101.00 102.00 327,600 0
24-Dec-2024 102.00 102.00 100.00 102.00 807,100 0
23-Dec-2024 102.00 103.00 100.00 102.00 1,081,600 0
20-Dec-2024 105.00 105.00 102.00 102.00 897,900 0
19-Dec-2024 108.00 108.00 104.00 105.00 815,600 0
18-Dec-2024 108.00 108.00 105.00 108.00 744,500 0
17-Dec-2024 108.00 108.00 106.00 108.00 767,400 0
16-Dec-2024 111.00 112.00 105.00 108.00 2,779,000 0
13-Dec-2024 113.00 113.00 109.00 111.00 2,229,100 0
12-Dec-2024 113.00 113.00 111.00 113.00 1,104,000 0
11-Dec-2024 113.00 113.00 110.00 113.00 1,230,700 0
10-Dec-2024 112.00 113.00 110.00 113.00 2,919,300 0
09-Dec-2024 109.00 112.00 109.00 112.00 2,274,000 0
06-Dec-2024 109.00 109.00 107.00 109.00 1,188,300 0
05-Dec-2024 108.00 109.00 108.00 109.00 656,100 0
04-Dec-2024 109.00 110.00 108.00 108.00 882,400 0
03-Dec-2024 108.00 109.00 108.00 109.00 865,300 0
02-Dec-2024 108.00 109.00 108.00 108.00 1,568,800 0
29-Nov-2024 109.00 110.00 108.00 108.00 1,613,000 0
28-Nov-2024 111.00 111.00 109.00 109.00 1,336,100 0
26-Nov-2024 109.00 113.00 109.00 111.00 2,661,100 0
25-Nov-2024 111.00 111.00 109.00 109.00 2,277,400 0