PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 382.00
+2.00 (0.53%)
At close: Dec 5, 2025
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | 0.53% | 40,600 |
| Dec 4, 2025 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | - | 44,100 |
| Dec 3, 2025 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | - | 37,400 |
| Dec 2, 2025 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | -1.04% | 57,600 |
| Dec 1, 2025 | 384.00 | 388.00 | 382.00 | 384.00 | 384.00 | - | 156,900 |
| Nov 28, 2025 | 384.00 | 388.00 | 376.00 | 384.00 | 384.00 | 0.52% | 187,200 |
| Nov 27, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.04% | 50,800 |
| Nov 26, 2025 | 388.00 | 390.00 | 384.00 | 386.00 | 386.00 | -0.52% | 47,800 |
| Nov 25, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.57% | 89,100 |
| Nov 24, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 26,900 |
| Nov 21, 2025 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 0.52% | 61,900 |
| Nov 20, 2025 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 0.53% | 78,800 |
| Nov 19, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.53% | 77,100 |
| Nov 18, 2025 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | - | 12,200 |
| Nov 17, 2025 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 71,500 |
| Nov 14, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 88,200 |
| Nov 13, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | - | 74,300 |
| Nov 12, 2025 | 382.00 | 382.00 | 368.00 | 380.00 | 380.00 | - | 173,000 |
| Nov 11, 2025 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 134,900 |
| Nov 10, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 257,800 |
| Nov 7, 2025 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | - | 164,100 |
| Nov 6, 2025 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 107,500 |
| Nov 5, 2025 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | -1.05% | 244,300 |
| Nov 4, 2025 | 378.00 | 382.00 | 372.00 | 380.00 | 380.00 | - | 354,900 |
| Nov 3, 2025 | 382.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1.06% | 356,300 |
| Oct 31, 2025 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | - | 177,100 |
| Oct 30, 2025 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | 0.53% | 349,800 |
| Oct 29, 2025 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | -1.06% | 168,300 |
| Oct 28, 2025 | 380.00 | 382.00 | 368.00 | 378.00 | 378.00 | -0.53% | 1,023,100 |
| Oct 27, 2025 | 378.00 | 382.00 | 370.00 | 380.00 | 380.00 | 4.97% | 2,355,400 |
| Oct 24, 2025 | 362.00 | 366.00 | 358.00 | 362.00 | 362.00 | 1.69% | 236,800 |
| Oct 23, 2025 | 350.00 | 362.00 | 348.00 | 356.00 | 356.00 | 2.30% | 283,500 |
| Oct 22, 2025 | 346.00 | 352.00 | 342.00 | 348.00 | 348.00 | 0.58% | 190,400 |
| Oct 21, 2025 | 346.00 | 370.00 | 344.00 | 346.00 | 346.00 | - | 651,800 |
| Oct 20, 2025 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | - | 113,200 |
| Oct 17, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | -0.57% | 38,700 |
| Oct 16, 2025 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | -0.57% | 30,100 |
| Oct 15, 2025 | 352.00 | 352.00 | 342.00 | 350.00 | 350.00 | -0.57% | 128,400 |
| Oct 14, 2025 | 350.00 | 358.00 | 350.00 | 352.00 | 352.00 | - | 49,900 |
| Oct 13, 2025 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | -1.12% | 65,800 |
| Oct 10, 2025 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | -0.56% | 38,500 |
| Oct 9, 2025 | 352.00 | 360.00 | 346.00 | 358.00 | 358.00 | 1.70% | 78,400 |
| Oct 8, 2025 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.56% | 25,500 |
| Oct 7, 2025 | 354.00 | 356.00 | 348.00 | 354.00 | 354.00 | - | 195,100 |
| Oct 6, 2025 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | - | 131,900 |
| Oct 3, 2025 | 360.00 | 362.00 | 354.00 | 354.00 | 354.00 | -2.21% | 127,600 |
| Oct 2, 2025 | 360.00 | 368.00 | 354.00 | 362.00 | 362.00 | - | 118,800 |
| Oct 1, 2025 | 362.00 | 368.00 | 358.00 | 362.00 | 362.00 | 0.56% | 32,700 |
| Sep 30, 2025 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 26,700 |
| Sep 29, 2025 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 0.56% | 40,700 |