PT Agung Menjangan Mas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 300.00 | 312.00 | 288.00 | 300.00 | 300.00 | 90,300 |
| 2026-07-24 | 298.00 | 300.00 | 288.00 | 300.00 | 300.00 | 78,400 |
| 2026-07-23 | 298.00 | 302.00 | 298.00 | 298.00 | 298.00 | 119,200 |
| 2026-07-22 | 294.00 | 304.00 | 294.00 | 298.00 | 298.00 | 125,500 |
| 2026-07-21 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | 196,300 |
| 2026-07-20 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 59,500 |
| 2026-07-17 | 318.00 | 318.00 | 294.00 | 300.00 | 300.00 | 77,500 |
| 2026-07-16 | 310.00 | 318.00 | 288.00 | 300.00 | 300.00 | 144,100 |
| 2026-07-15 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | 21,900 |
| 2026-07-14 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 17,300 |
| 2026-07-13 | 282.00 | 314.00 | 282.00 | 308.00 | 308.00 | 11,700 |
| 2026-07-10 | 312.00 | 314.00 | 302.00 | 306.00 | 306.00 | 48,600 |
| 2026-07-09 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 22,900 |
| 2026-07-08 | 328.00 | 328.00 | 314.00 | 314.00 | 314.00 | 8,900 |
| 2026-07-07 | 330.00 | 330.00 | 312.00 | 328.00 | 328.00 | 127,100 |
| 2026-07-06 | 310.00 | 330.00 | 310.00 | 320.00 | 320.00 | 22,200 |
| 2026-07-03 | 308.00 | 338.00 | 302.00 | 316.00 | 316.00 | 77,900 |
| 2026-07-02 | 316.00 | 318.00 | 300.00 | 308.00 | 308.00 | 32,600 |
| 2026-07-01 | 340.00 | 340.00 | 286.00 | 316.00 | 316.00 | 246,100 |
| 2026-06-30 | 308.00 | 318.00 | 288.00 | 316.00 | 316.00 | 154,300 |
| 2026-06-29 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | 18,600 |
| 2026-06-26 | 326.00 | 332.00 | 320.00 | 326.00 | 326.00 | 39,300 |
| 2026-06-25 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | 80,000 |
| 2026-06-24 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 89,200 |
| 2026-06-23 | 334.00 | 358.00 | 334.00 | 346.00 | 346.00 | 206,500 |
| 2026-06-22 | 342.00 | 344.00 | 334.00 | 342.00 | 342.00 | 21,900 |
| 2026-06-19 | 358.00 | 360.00 | 340.00 | 342.00 | 342.00 | 119,000 |
| 2026-06-18 | 360.00 | 360.00 | 342.00 | 358.00 | 358.00 | 21,900 |
| 2026-06-17 | 360.00 | 392.00 | 360.00 | 360.00 | 360.00 | 176,600 |
| 2026-06-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-06-15 | 320.00 | 360.00 | 318.00 | 360.00 | 360.00 | 493,400 |
| 2026-06-12 | 320.00 | 352.00 | 320.00 | 328.00 | 328.00 | 504,900 |
| 2026-06-11 | 344.00 | 344.00 | 320.00 | 320.00 | 320.00 | 58,700 |
| 2026-06-10 | 340.00 | 352.00 | 326.00 | 344.00 | 344.00 | 164,700 |
| 2026-06-09 | 312.00 | 338.00 | 310.00 | 320.00 | 320.00 | 41,200 |
| 2026-06-08 | 336.00 | 356.00 | 306.00 | 312.00 | 312.00 | 287,200 |
| 2026-06-05 | 374.00 | 374.00 | 336.00 | 336.00 | 336.00 | 602,700 |
| 2026-06-04 | 342.00 | 372.00 | 308.00 | 372.00 | 372.00 | 1,220,100 |
| 2026-06-03 | 370.00 | 370.00 | 334.00 | 342.00 | 342.00 | 516,200 |
| 2026-06-02 | 350.00 | 374.00 | 346.00 | 370.00 | 370.00 | 463,200 |
| 2026-06-01 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-05-29 | 358.00 | 378.00 | 348.00 | 376.00 | 376.00 | 102,800 |
| 2026-05-28 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-27 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-05-26 | 368.00 | 380.00 | 354.00 | 378.00 | 378.00 | 387,800 |
| 2026-05-25 | 366.00 | 372.00 | 360.00 | 368.00 | 368.00 | 77,200 |
| 2026-05-22 | 360.00 | 372.00 | 348.00 | 366.00 | 366.00 | 250,600 |
| 2026-05-21 | 376.00 | 388.00 | 360.00 | 372.00 | 372.00 | 136,400 |
| 2026-05-20 | 382.00 | 382.00 | 366.00 | 380.00 | 380.00 | 212,100 |
| 2026-05-19 | 376.00 | 390.00 | 360.00 | 382.00 | 382.00 | 472,300 |
| 2026-05-18 | 376.00 | 394.00 | 370.00 | 390.00 | 390.00 | 111,800 |
| 2026-05-15 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-05-14 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2026-05-13 | 390.00 | 402.00 | 370.00 | 394.00 | 394.00 | 71,300 |
| 2026-05-12 | 374.00 | 408.00 | 372.00 | 390.00 | 390.00 | 559,200 |
| 2026-05-11 | 380.00 | 380.00 | 348.00 | 374.00 | 374.00 | 443,300 |
| 2026-05-08 | 382.00 | 384.00 | 370.00 | 380.00 | 380.00 | 121,200 |
| 2026-05-07 | 378.00 | 388.00 | 376.00 | 386.00 | 386.00 | 152,800 |
| 2026-05-06 | 376.00 | 392.00 | 360.00 | 390.00 | 390.00 | 608,200 |
| 2026-05-05 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | 227,300 |
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.