PT Agung Menjangan Mas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 54.000 | 54.000 | 49.000 | 49.000 | 49.000 | 16,386,400 |
| 2022-11-01 | 55.000 | 55.000 | 52.000 | 53.000 | 53.000 | 10,474,200 |
| 2022-10-31 | 56.000 | 56.000 | 54.000 | 55.000 | 55.000 | 7,443,900 |
| 2022-10-28 | 58.000 | 60.000 | 54.000 | 56.000 | 56.000 | 14,402,900 |
| 2022-10-27 | 55.000 | 59.000 | 55.000 | 59.000 | 59.000 | 24,622,200 |
| 2022-10-26 | 56.000 | 56.000 | 51.000 | 55.000 | 55.000 | 31,543,000 |
| 2022-10-25 | 59.000 | 60.000 | 54.000 | 55.000 | 55.000 | 29,776,600 |
| 2022-10-24 | 56.000 | 62.000 | 56.000 | 59.000 | 59.000 | 21,788,700 |
| 2022-10-21 | 63.000 | 64.000 | 61.000 | 62.000 | 62.000 | 17,135,600 |
| 2022-10-20 | 60.000 | 68.000 | 58.000 | 63.000 | 63.000 | 58,926,900 |
| 2022-10-19 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 11,969,100 |
| 2022-10-18 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 45,089,800 |
| 2022-10-17 | 78.000 | 82.000 | 78.000 | 78.000 | 78.000 | 122,420,000 |
| 2022-10-14 | 95.000 | 104.00 | 86.000 | 86.000 | 86.000 | 605,482,600 |
| 2022-10-13 | 81.000 | 97.000 | 81.000 | 95.000 | 95.000 | 262,173,400 |
| 2022-10-12 | 89.000 | 93.000 | 89.000 | 89.000 | 89.000 | 117,689,500 |
| 2022-10-11 | 98.000 | 105.00 | 98.000 | 98.000 | 98.000 | 188,185,000 |
| 2022-10-10 | 119.00 | 123.00 | 108.00 | 108.00 | 108.00 | 462,346,700 |
| 2022-10-07 | 117.00 | 123.00 | 115.00 | 119.00 | 119.00 | 267,538,000 |
| 2022-10-06 | 120.00 | 124.00 | 114.00 | 117.00 | 117.00 | 274,455,900 |
| 2022-10-05 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 235,883,500 |
| 2022-10-04 | 113.00 | 121.00 | 112.00 | 117.00 | 117.00 | 263,121,000 |
| 2022-10-03 | 98.000 | 117.00 | 98.000 | 113.00 | 113.00 | 276,993,000 |
| 2022-09-30 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 81,688,000 |
| 2022-09-29 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 382,873,400 |
| 2022-09-28 | 147.00 | 149.00 | 133.00 | 133.00 | 133.00 | 1,275,386,400 |
| 2022-09-27 | 146.00 | 154.00 | 139.00 | 147.00 | 147.00 | 558,902,100 |
| 2022-09-26 | 133.00 | 157.00 | 133.00 | 146.00 | 146.00 | 635,547,000 |
| 2022-09-23 | 156.00 | 160.00 | 147.00 | 147.00 | 147.00 | 366,331,300 |
| 2022-09-22 | 181.00 | 193.00 | 163.00 | 163.00 | 163.00 | 650,882,900 |
| 2022-09-21 | 152.00 | 181.00 | 152.00 | 181.00 | 181.00 | 528,911,900 |
| 2022-09-20 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 331,400 |
| 2022-09-19 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 531,700 |
| 2022-09-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 441,600 |
| 2022-09-15 | 252.00 | 262.00 | 228.00 | 228.00 | 228.00 | 111,241,000 |
| 2022-09-14 | 230.00 | 252.00 | 228.00 | 252.00 | 252.00 | 81,970,000 |
| 2022-09-13 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 124,008,400 |
| 2022-09-12 | 192.00 | 210.00 | 191.00 | 210.00 | 210.00 | 236,413,100 |
| 2022-09-09 | 184.00 | 200.00 | 167.00 | 192.00 | 192.00 | 222,285,500 |
| 2022-09-08 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 324,800 |
| 2022-09-07 | 149.00 | 167.00 | 149.00 | 167.00 | 167.00 | 3,984,900 |
| 2022-09-06 | 142.00 | 153.00 | 142.00 | 152.00 | 152.00 | 6,001,000 |
| 2022-09-05 | 136.00 | 147.00 | 126.00 | 142.00 | 142.00 | 4,334,000 |
| 2022-09-02 | 144.00 | 157.00 | 131.00 | 135.00 | 135.00 | 9,006,700 |
| 2022-09-01 | 135.00 | 148.00 | 135.00 | 144.00 | 144.00 | 5,297,800 |
| 2022-08-31 | 135.00 | 146.00 | 120.00 | 135.00 | 135.00 | 17,130,500 |
| 2022-08-30 | 122.00 | 133.00 | 121.00 | 133.00 | 133.00 | 7,706,000 |
| 2022-08-29 | 135.00 | 135.00 | 121.00 | 121.00 | 121.00 | 6,575,200 |
| 2022-08-26 | 129.00 | 139.00 | 129.00 | 134.00 | 134.00 | 9,231,700 |
| 2022-08-25 | 113.00 | 127.00 | 113.00 | 127.00 | 127.00 | 17,082,100 |
| 2022-08-24 | 107.00 | 116.00 | 103.00 | 116.00 | 116.00 | 24,313,800 |
| 2022-08-23 | 104.00 | 107.00 | 101.00 | 106.00 | 106.00 | 14,649,000 |
| 2022-08-22 | 103.00 | 105.00 | 98.000 | 103.00 | 103.00 | 11,150,200 |
| 2022-08-19 | 94.000 | 103.00 | 91.000 | 103.00 | 103.00 | 58,610,300 |
| 2022-08-18 | 102.00 | 105.00 | 94.000 | 96.000 | 96.000 | 38,200,800 |
| 2022-08-16 | 88.000 | 103.00 | 88.000 | 101.00 | 101.00 | 37,470,300 |
| 2022-08-15 | 95.000 | 101.00 | 95.000 | 96.000 | 96.000 | 34,763,600 |
| 2022-08-12 | 118.00 | 127.00 | 105.00 | 105.00 | 105.00 | 65,016,900 |
| 2022-08-11 | 110.00 | 118.00 | 107.00 | 116.00 | 116.00 | 39,586,800 |
| 2022-08-10 | 103.00 | 110.00 | 101.00 | 108.00 | 108.00 | 26,207,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.