PT Agung Menjangan Mas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 154.00 | 169.00 | 154.00 | 169.00 | 169.00 | 6,470,900 |
| 2025-08-12 | 142.00 | 154.00 | 142.00 | 154.00 | 154.00 | 6,508,500 |
| 2025-08-11 | 126.00 | 140.00 | 123.00 | 140.00 | 140.00 | 16,330,600 |
| 2025-08-08 | 128.00 | 128.00 | 120.00 | 128.00 | 128.00 | 7,796,600 |
| 2025-08-07 | 108.00 | 117.00 | 100.00 | 117.00 | 117.00 | 9,142,500 |
| 2025-08-06 | 100.00 | 108.00 | 100.00 | 107.00 | 107.00 | 1,743,300 |
| 2025-08-05 | 105.00 | 106.00 | 96.000 | 105.00 | 105.00 | 3,832,500 |
| 2025-08-04 | 116.00 | 116.00 | 105.00 | 105.00 | 105.00 | 5,413,400 |
| 2025-08-01 | 114.00 | 123.00 | 106.00 | 116.00 | 116.00 | 6,128,000 |
| 2025-07-31 | 104.00 | 114.00 | 104.00 | 114.00 | 114.00 | 8,905,700 |
| 2025-07-30 | 99.000 | 104.00 | 94.000 | 104.00 | 104.00 | 9,910,900 |
| 2025-07-29 | 92.000 | 96.000 | 83.000 | 95.000 | 95.000 | 3,510,700 |
| 2025-07-28 | 96.000 | 97.000 | 92.000 | 92.000 | 92.000 | 1,861,600 |
| 2025-07-25 | 104.00 | 105.00 | 93.000 | 95.000 | 95.000 | 4,195,200 |
| 2025-07-24 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,100,300 |
| 2025-07-23 | 110.00 | 110.00 | 101.00 | 104.00 | 104.00 | 3,218,100 |
| 2025-07-22 | 109.00 | 114.00 | 104.00 | 105.00 | 105.00 | 5,794,800 |
| 2025-07-21 | 107.00 | 110.00 | 102.00 | 109.00 | 109.00 | 4,157,000 |
| 2025-07-18 | 103.00 | 111.00 | 100.00 | 107.00 | 107.00 | 6,960,500 |
| 2025-07-17 | 96.000 | 106.00 | 96.000 | 104.00 | 104.00 | 5,409,500 |
| 2025-07-16 | 99.000 | 99.000 | 96.000 | 97.000 | 97.000 | 1,325,100 |
| 2025-07-15 | 104.00 | 104.00 | 91.000 | 99.000 | 99.000 | 3,798,500 |
| 2025-07-14 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-09 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-08 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-07-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-06-30 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 2,236,600 |
| 2025-06-26 | 100.00 | 108.00 | 98.000 | 102.00 | 102.00 | 3,630,900 |
| 2025-06-25 | 108.00 | 108.00 | 96.000 | 101.00 | 101.00 | 2,774,700 |
| 2025-06-24 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 5,075,500 |
| 2025-06-23 | 91.000 | 96.000 | 88.000 | 96.000 | 96.000 | 6,091,900 |
| 2025-06-20 | 90.000 | 97.000 | 86.000 | 88.000 | 88.000 | 515,000 |
| 2025-06-19 | 94.000 | 102.00 | 85.000 | 92.000 | 92.000 | 3,489,600 |
| 2025-06-18 | 86.000 | 94.000 | 85.000 | 94.000 | 94.000 | 4,055,200 |
| 2025-06-17 | 92.000 | 101.00 | 83.000 | 86.000 | 86.000 | 11,178,600 |
| 2025-06-16 | 92.000 | 92.000 | 85.000 | 92.000 | 92.000 | 5,003,300 |
| 2025-06-13 | 77.000 | 84.000 | 77.000 | 84.000 | 84.000 | 7,036,000 |
| 2025-06-12 | 69.000 | 77.000 | 69.000 | 77.000 | 77.000 | 10,337,700 |
| 2025-06-11 | 74.000 | 76.000 | 70.000 | 70.000 | 70.000 | 1,843,700 |
| 2025-06-10 | 74.000 | 76.000 | 69.000 | 74.000 | 74.000 | 3,107,700 |
| 2025-06-05 | 73.000 | 74.000 | 70.000 | 74.000 | 74.000 | 1,787,200 |
| 2025-06-04 | 75.000 | 77.000 | 68.000 | 72.000 | 72.000 | 13,908,100 |
| 2025-06-03 | 70.000 | 76.000 | 70.000 | 75.000 | 75.000 | 5,501,200 |
| 2025-06-02 | 75.000 | 75.000 | 67.000 | 70.000 | 70.000 | 1,136,000 |
| 2025-05-28 | 75.000 | 78.000 | 69.000 | 71.000 | 71.000 | 6,739,800 |
| 2025-05-27 | 68.000 | 74.000 | 67.000 | 74.000 | 74.000 | 4,419,400 |
| 2025-05-26 | 65.000 | 70.000 | 64.000 | 68.000 | 68.000 | 5,219,900 |
| 2025-05-23 | 67.000 | 69.000 | 65.000 | 65.000 | 65.000 | 4,742,600 |
| 2025-05-22 | 71.000 | 72.000 | 63.000 | 63.000 | 63.000 | 6,896,100 |
| 2025-05-21 | 68.000 | 70.000 | 66.000 | 70.000 | 70.000 | 6,051,800 |
| 2025-05-20 | 61.000 | 64.000 | 61.000 | 64.000 | 64.000 | 6,959,100 |
| 2025-05-19 | 54.000 | 59.000 | 53.000 | 59.000 | 59.000 | 2,694,100 |
| 2025-05-16 | 58.000 | 58.000 | 53.000 | 54.000 | 54.000 | 4,218,300 |
| 2025-05-15 | 64.000 | 68.000 | 58.000 | 58.000 | 58.000 | 11,052,700 |
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.