PT Agung Menjangan Mas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 510.00 | 510.00 | 460.00 | 466.00 | 466.00 | 4,220,900 |
| 2026-01-27 | 510.00 | 550.00 | 498.00 | 510.00 | 510.00 | 1,230,700 |
| 2026-01-26 | 520.00 | 530.00 | 490.00 | 510.00 | 510.00 | 1,441,100 |
| 2026-01-23 | 515.00 | 530.00 | 462.00 | 505.00 | 505.00 | 3,560,000 |
| 2026-01-22 | 565.00 | 580.00 | 510.00 | 510.00 | 510.00 | 3,345,500 |
| 2026-01-21 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | 1,166,800 |
| 2026-01-20 | 580.00 | 625.00 | 565.00 | 580.00 | 580.00 | 2,292,200 |
| 2026-01-19 | 540.00 | 590.00 | 510.00 | 570.00 | 570.00 | 6,831,100 |
| 2026-01-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-01-15 | 550.00 | 590.00 | 530.00 | 540.00 | 540.00 | 1,813,200 |
| 2026-01-14 | 555.00 | 555.00 | 510.00 | 545.00 | 545.00 | 2,224,900 |
| 2026-01-13 | 560.00 | 595.00 | 535.00 | 555.00 | 555.00 | 2,541,900 |
| 2026-01-12 | 600.00 | 650.00 | 540.00 | 560.00 | 560.00 | 7,314,200 |
| 2026-01-09 | 595.00 | 595.00 | 545.00 | 595.00 | 595.00 | 3,529,800 |
| 2026-01-08 | 500.00 | 545.00 | 498.00 | 545.00 | 545.00 | 6,683,700 |
| 2026-01-07 | 484.00 | 510.00 | 472.00 | 498.00 | 498.00 | 5,297,800 |
| 2026-01-06 | 500.00 | 500.00 | 462.00 | 484.00 | 484.00 | 3,971,600 |
| 2026-01-05 | 555.00 | 555.00 | 472.00 | 490.00 | 490.00 | 6,337,100 |
| 2026-01-02 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1,839,800 |
| 2026-01-01 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-31 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2025-12-30 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 2,475,200 |
| 2025-12-29 | 384.00 | 420.00 | 380.00 | 420.00 | 420.00 | 2,905,500 |
| 2025-12-26 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-25 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-24 | 348.00 | 382.00 | 348.00 | 382.00 | 382.00 | 6,235,800 |
| 2025-12-23 | 370.00 | 384.00 | 342.00 | 348.00 | 348.00 | 6,776,200 |
| 2025-12-22 | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | 4,719,800 |
| 2025-12-19 | 424.00 | 466.00 | 416.00 | 418.00 | 418.00 | 3,569,400 |
| 2025-12-18 | 424.00 | 432.00 | 414.00 | 424.00 | 424.00 | 995,700 |
| 2025-12-17 | 422.00 | 436.00 | 422.00 | 424.00 | 424.00 | 827,800 |
| 2025-12-16 | 422.00 | 450.00 | 410.00 | 422.00 | 422.00 | 385,900 |
| 2025-12-15 | 420.00 | 444.00 | 420.00 | 422.00 | 422.00 | 1,425,500 |
| 2025-12-12 | 430.00 | 436.00 | 418.00 | 428.00 | 428.00 | 2,298,800 |
| 2025-12-11 | 434.00 | 450.00 | 420.00 | 428.00 | 428.00 | 1,862,200 |
| 2025-12-10 | 392.00 | 430.00 | 388.00 | 430.00 | 430.00 | 4,417,600 |
| 2025-12-09 | 406.00 | 412.00 | 374.00 | 392.00 | 392.00 | 4,978,800 |
| 2025-12-08 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | 2,371,900 |
| 2025-12-05 | 424.00 | 424.00 | 390.00 | 408.00 | 408.00 | 2,266,700 |
| 2025-12-04 | 440.00 | 440.00 | 412.00 | 418.00 | 418.00 | 5,157,200 |
| 2025-12-03 | 440.00 | 472.00 | 400.00 | 438.00 | 438.00 | 7,072,800 |
| 2025-12-02 | 484.00 | 510.00 | 438.00 | 440.00 | 440.00 | 8,062,300 |
| 2025-12-01 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 2,576,800 |
| 2025-11-28 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 4,417,500 |
| 2025-11-27 | 400.00 | 440.00 | 400.00 | 440.00 | 440.00 | 2,387,500 |
| 2025-11-26 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 4,436,400 |
| 2025-11-25 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 3,302,300 |
| 2025-11-24 | 520.00 | 520.00 | 478.00 | 478.00 | 478.00 | 1,633,600 |
| 2025-11-21 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 8,053,100 |
| 2025-11-20 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-19 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-18 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-17 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-14 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-13 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-12 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-11 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-10 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-07 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-06 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
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.