PT Agung Menjangan Mas Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 801,100 |
| 2026-10-16 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 515,100 |
| 2026-10-15 | 182.00 | 182.00 | 159.00 | 159.00 | 159.00 | 2,925,600 |
| 2026-10-14 | 171.00 | 184.00 | 158.00 | 176.00 | 176.00 | 1,066,300 |
| 2026-10-13 | 185.00 | 185.00 | 171.00 | 171.00 | 171.00 | 2,954,000 |
| 2026-10-12 | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | 3,239,900 |
| 2026-10-09 | 232.00 | 244.00 | 210.00 | 210.00 | 210.00 | 6,584,000 |
| 2026-10-08 | 216.00 | 232.00 | 216.00 | 232.00 | 232.00 | 3,716,200 |
| 2026-10-07 | 212.00 | 216.00 | 204.00 | 212.00 | 212.00 | 207,700 |
| 2026-10-06 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | 171,200 |
| 2026-10-05 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 190,900 |
| 2026-10-02 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | 90,300 |
| 2026-10-01 | 212.00 | 216.00 | 202.00 | 210.00 | 210.00 | 184,000 |
| 2026-09-30 | 206.00 | 222.00 | 206.00 | 212.00 | 212.00 | 412,300 |
| 2026-09-29 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 59,300 |
| 2026-09-28 | 202.00 | 206.00 | 186.00 | 206.00 | 206.00 | 177,300 |
| 2026-09-25 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | 295,900 |
| 2026-09-24 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 30,000 |
| 2026-09-23 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 60,800 |
| 2026-09-22 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | 417,900 |
| 2026-09-21 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 208,400 |
| 2026-09-18 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | 358,100 |
| 2026-09-17 | 206.00 | 222.00 | 196.00 | 214.00 | 214.00 | 307,800 |
| 2026-09-16 | 220.00 | 220.00 | 200.00 | 206.00 | 206.00 | 394,400 |
| 2026-09-15 | 226.00 | 226.00 | 210.00 | 218.00 | 218.00 | 358,100 |
| 2026-09-14 | 212.00 | 230.00 | 212.00 | 226.00 | 226.00 | 238,200 |
| 2026-09-11 | 230.00 | 232.00 | 208.00 | 224.00 | 224.00 | 343,300 |
| 2026-09-10 | 214.00 | 230.00 | 210.00 | 222.00 | 222.00 | 1,002,100 |
| 2026-09-09 | 228.00 | 232.00 | 212.00 | 212.00 | 212.00 | 431,800 |
| 2026-09-08 | 228.00 | 246.00 | 206.00 | 224.00 | 224.00 | 1,720,200 |
| 2026-09-07 | 208.00 | 226.00 | 206.00 | 226.00 | 226.00 | 1,502,700 |
| 2026-09-04 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | 518,100 |
| 2026-09-03 | 212.00 | 220.00 | 202.00 | 212.00 | 212.00 | 487,300 |
| 2026-09-02 | 214.00 | 214.00 | 200.00 | 212.00 | 212.00 | 850,300 |
| 2026-09-01 | 236.00 | 236.00 | 214.00 | 214.00 | 214.00 | 3,244,200 |
| 2026-08-31 | 246.00 | 256.00 | 222.00 | 236.00 | 236.00 | 4,115,100 |
| 2026-08-28 | 212.00 | 246.00 | 212.00 | 246.00 | 246.00 | 3,565,200 |
| 2026-08-27 | 206.00 | 226.00 | 204.00 | 226.00 | 226.00 | 5,245,900 |
| 2026-08-26 | 191.00 | 206.00 | 185.00 | 206.00 | 206.00 | 4,442,000 |
| 2026-08-25 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2026-08-24 | 172.00 | 188.00 | 170.00 | 188.00 | 188.00 | 2,273,300 |
| 2026-08-21 | 173.00 | 176.00 | 170.00 | 171.00 | 171.00 | 581,500 |
| 2026-08-20 | 173.00 | 179.00 | 163.00 | 172.00 | 172.00 | 1,040,700 |
| 2026-08-19 | 170.00 | 173.00 | 162.00 | 168.00 | 168.00 | 347,800 |
| 2026-08-18 | 174.00 | 174.00 | 155.00 | 168.00 | 168.00 | 1,000,600 |
| 2026-08-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-08-14 | 175.00 | 176.00 | 162.00 | 172.00 | 172.00 | 1,024,200 |
| 2026-08-13 | 180.00 | 186.00 | 171.00 | 171.00 | 171.00 | 791,200 |
| 2026-08-12 | 190.00 | 192.00 | 172.00 | 179.00 | 179.00 | 2,654,800 |
| 2026-08-11 | 208.00 | 208.00 | 189.00 | 189.00 | 189.00 | 3,279,300 |
| 2026-08-10 | 212.00 | 220.00 | 200.00 | 210.00 | 210.00 | 1,706,700 |
| 2026-08-07 | 222.00 | 222.00 | 200.00 | 212.00 | 212.00 | 813,200 |
| 2026-08-06 | 224.00 | 232.00 | 204.00 | 220.00 | 220.00 | 777,000 |
| 2026-08-05 | 224.00 | 234.00 | 214.00 | 222.00 | 222.00 | 1,118,400 |
| 2026-08-04 | 236.00 | 236.00 | 212.00 | 222.00 | 222.00 | 2,073,300 |
| 2026-08-03 | 260.00 | 266.00 | 234.00 | 234.00 | 234.00 | 4,384,500 |
| 2026-07-31 | 280.00 | 280.00 | 256.00 | 260.00 | 260.00 | 526,100 |
| 2026-07-30 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 37,100 |
| 2026-07-29 | 290.00 | 290.00 | 270.00 | 282.00 | 282.00 | 772,400 |
| 2026-07-28 | 300.00 | 300.00 | 286.00 | 298.00 | 298.00 | 73,200 |
Page 1 of 18 · 1,023 trading daysOlder →
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.