PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 364.00
+2.00 (0.55%)
Aug 29, 2025, 9:34 AM WIB
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 362.00 | 370.00 | 360.00 | 364.00 | 364.00 | - | 73,300 |
| Aug 27, 2025 | 364.00 | 374.00 | 360.00 | 364.00 | 364.00 | - | 69,800 |
| Aug 26, 2025 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | -1.62% | 165,700 |
| Aug 25, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | 31,700 |
| Aug 22, 2025 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | - | 87,000 |
| Aug 21, 2025 | 372.00 | 384.00 | 362.00 | 370.00 | 370.00 | - | 123,200 |
| Aug 20, 2025 | 358.00 | 420.00 | 356.00 | 370.00 | 370.00 | 3.93% | 555,600 |
| Aug 19, 2025 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.66% | 87,200 |
| Aug 15, 2025 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 101,900 |
| Aug 14, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 24,300 |
| Aug 13, 2025 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 3,800 |
| Aug 12, 2025 | 352.00 | 362.00 | 352.00 | 362.00 | 362.00 | 3.43% | 16,000 |
| Aug 11, 2025 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 56,300 |
| Aug 8, 2025 | 360.00 | 364.00 | 354.00 | 358.00 | 358.00 | -0.56% | 6,000 |
| Aug 7, 2025 | 358.00 | 360.00 | 354.00 | 360.00 | 360.00 | 0.56% | 5,400 |
| Aug 6, 2025 | 362.00 | 362.00 | 352.00 | 358.00 | 358.00 | -0.56% | 27,600 |
| Aug 5, 2025 | 354.00 | 388.00 | 352.00 | 360.00 | 360.00 | 1.69% | 181,700 |
| Aug 4, 2025 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | -3.28% | 126,300 |
| Aug 1, 2025 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 0.55% | 102,200 |
| Jul 31, 2025 | 362.00 | 374.00 | 360.00 | 364.00 | 364.00 | 1.68% | 71,900 |
| Jul 30, 2025 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | -1.10% | 48,100 |
| Jul 29, 2025 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.69% | 66,700 |
| Jul 28, 2025 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | - | 35,400 |
| Jul 25, 2025 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.56% | 21,200 |
| Jul 24, 2025 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 39,400 |
| Jul 23, 2025 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | - | 72,100 |
| Jul 22, 2025 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 62,200 |
| Jul 21, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.56% | 62,400 |
| Jul 18, 2025 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | - | 40,400 |
| Jul 17, 2025 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 96,500 |
| Jul 16, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 37,800 |
| Jul 15, 2025 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | - | 57,500 |
| Jul 14, 2025 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | - | 11,900 |
| Jul 11, 2025 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 1.14% | 10,700 |
| Jul 10, 2025 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 49,200 |
| Jul 9, 2025 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 1.73% | 16,400 |
| Jul 8, 2025 | 356.00 | 356.00 | 340.00 | 346.00 | 346.00 | -2.81% | 319,900 |
| Jul 7, 2025 | 356.00 | 360.00 | 344.00 | 356.00 | 356.00 | 0.56% | 69,100 |
| Jul 4, 2025 | 360.00 | 366.00 | 350.00 | 354.00 | 354.00 | -1.67% | 107,700 |
| Jul 3, 2025 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 26,900 |
| Jul 2, 2025 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | - | 8,600 |
| Jul 1, 2025 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | - | 12,900 |
| Jun 30, 2025 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 1.67% | 7,900 |
| Jun 26, 2025 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | - | 11,500 |
| Jun 25, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 0.56% | 14,400 |
| Jun 24, 2025 | 362.00 | 362.00 | 354.00 | 358.00 | 358.00 | 0.56% | 17,100 |
| Jun 23, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -2.20% | 141,800 |
| Jun 20, 2025 | 368.00 | 370.00 | 364.00 | 364.00 | 364.00 | -0.55% | 18,200 |
| Jun 19, 2025 | 368.00 | 372.00 | 364.00 | 366.00 | 366.00 | -0.54% | 27,100 |
| Jun 18, 2025 | 374.00 | 376.00 | 364.00 | 368.00 | 368.00 | -1.60% | 78,000 |