PT Agung Menjangan Mas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-04 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-11-03 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-10-31 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-10-30 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0 |
| 2025-10-29 | 490.00 | 494.00 | 406.00 | 492.00 | 492.00 | 25,348,500 |
| 2025-10-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 2,628,100 |
| 2025-10-27 | 376.00 | 410.00 | 376.00 | 410.00 | 410.00 | 2,871,400 |
| 2025-10-24 | 350.00 | 374.00 | 342.00 | 374.00 | 374.00 | 5,795,100 |
| 2025-10-23 | 312.00 | 340.00 | 306.00 | 340.00 | 340.00 | 9,219,400 |
| 2025-10-22 | 306.00 | 320.00 | 300.00 | 310.00 | 310.00 | 2,385,700 |
| 2025-10-21 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 4,204,100 |
| 2025-10-20 | 312.00 | 330.00 | 294.00 | 308.00 | 308.00 | 3,233,600 |
| 2025-10-17 | 274.00 | 328.00 | 274.00 | 312.00 | 312.00 | 7,195,500 |
| 2025-10-16 | 302.00 | 316.00 | 286.00 | 302.00 | 302.00 | 5,186,200 |
| 2025-10-15 | 320.00 | 350.00 | 288.00 | 302.00 | 302.00 | 24,931,400 |
| 2025-10-14 | 320.00 | 320.00 | 264.00 | 320.00 | 320.00 | 16,791,300 |
| 2025-10-13 | 266.00 | 292.00 | 242.00 | 292.00 | 292.00 | 17,765,300 |
| 2025-10-10 | 242.00 | 266.00 | 242.00 | 266.00 | 266.00 | 23,357,000 |
| 2025-10-09 | 226.00 | 246.00 | 220.00 | 242.00 | 242.00 | 8,804,800 |
| 2025-10-08 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4,249,300 |
| 2025-10-07 | 232.00 | 232.00 | 220.00 | 226.00 | 226.00 | 8,027,700 |
| 2025-10-06 | 240.00 | 246.00 | 216.00 | 232.00 | 232.00 | 9,217,900 |
| 2025-10-03 | 236.00 | 246.00 | 230.00 | 240.00 | 240.00 | 12,092,500 |
| 2025-10-02 | 230.00 | 246.00 | 230.00 | 236.00 | 236.00 | 5,681,800 |
| 2025-10-01 | 242.00 | 258.00 | 222.00 | 230.00 | 230.00 | 17,640,000 |
| 2025-09-30 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 13,684,100 |
| 2025-09-29 | 232.00 | 248.00 | 206.00 | 216.00 | 216.00 | 19,723,900 |
| 2025-09-26 | 232.00 | 252.00 | 210.00 | 228.00 | 228.00 | 23,012,100 |
| 2025-09-25 | 266.00 | 270.00 | 232.00 | 232.00 | 232.00 | 20,942,300 |
| 2025-09-24 | 292.00 | 292.00 | 240.00 | 256.00 | 256.00 | 61,362,900 |
| 2025-09-23 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,243,600 |
| 2025-09-22 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 11,750,700 |
| 2025-09-19 | 210.00 | 220.00 | 180.00 | 220.00 | 220.00 | 23,254,700 |
| 2025-09-18 | 232.00 | 232.00 | 200.00 | 200.00 | 200.00 | 26,887,700 |
| 2025-09-17 | 216.00 | 232.00 | 212.00 | 222.00 | 222.00 | 13,080,800 |
| 2025-09-16 | 240.00 | 242.00 | 210.00 | 212.00 | 212.00 | 12,684,800 |
| 2025-09-15 | 258.00 | 260.00 | 232.00 | 232.00 | 232.00 | 17,497,000 |
| 2025-09-12 | 256.00 | 280.00 | 242.00 | 256.00 | 256.00 | 7,125,500 |
| 2025-09-11 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-09-10 | 212.00 | 256.00 | 212.00 | 256.00 | 256.00 | 5,838,300 |
| 2025-09-09 | 234.00 | 234.00 | 194.00 | 234.00 | 234.00 | 10,675,100 |
| 2025-09-08 | 196.00 | 214.00 | 196.00 | 214.00 | 214.00 | 5,421,300 |
| 2025-09-05 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-09-04 | 180.00 | 196.00 | 178.00 | 196.00 | 196.00 | 8,758,200 |
| 2025-09-03 | 179.00 | 184.00 | 173.00 | 179.00 | 179.00 | 8,085,500 |
| 2025-09-02 | 183.00 | 189.00 | 171.00 | 179.00 | 179.00 | 7,252,600 |
| 2025-09-01 | 184.00 | 185.00 | 165.00 | 183.00 | 183.00 | 5,737,600 |
| 2025-08-29 | 182.00 | 195.00 | 175.00 | 182.00 | 182.00 | 7,627,400 |
| 2025-08-28 | 179.00 | 179.00 | 170.00 | 179.00 | 179.00 | 7,997,800 |
| 2025-08-27 | 150.00 | 163.00 | 149.00 | 163.00 | 163.00 | 9,943,300 |
| 2025-08-26 | 147.00 | 156.00 | 141.00 | 149.00 | 149.00 | 5,388,400 |
| 2025-08-25 | 152.00 | 160.00 | 145.00 | 148.00 | 148.00 | 7,514,000 |
| 2025-08-22 | 158.00 | 173.00 | 143.00 | 152.00 | 152.00 | 20,406,900 |
| 2025-08-21 | 141.00 | 158.00 | 130.00 | 158.00 | 158.00 | 18,022,400 |
| 2025-08-20 | 159.00 | 159.00 | 144.00 | 144.00 | 144.00 | 15,935,400 |
| 2025-08-19 | 175.00 | 181.00 | 159.00 | 159.00 | 159.00 | 7,913,700 |
| 2025-08-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2025-08-15 | 183.00 | 192.00 | 176.00 | 176.00 | 176.00 | 5,947,300 |
| 2025-08-14 | 182.00 | 185.00 | 166.00 | 183.00 | 183.00 | 16,585,200 |
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.