PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 402.00
+14.00 (3.61%)
At close: Dec 30, 2025
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 388.00 | 420.00 | 386.00 | 400.00 | 400.00 | 3.09% | 1,151,600 |
| Dec 29, 2025 | 388.00 | 388.00 | 376.00 | 388.00 | 388.00 | 2.11% | 193,600 |
| Dec 24, 2025 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | - | 74,800 |
| Dec 23, 2025 | 380.00 | 386.00 | 378.00 | 380.00 | 380.00 | -0.52% | 161,000 |
| Dec 22, 2025 | 386.00 | 386.00 | 374.00 | 382.00 | 382.00 | - | 209,100 |
| Dec 19, 2025 | 380.00 | 386.00 | 374.00 | 382.00 | 382.00 | 0.53% | 44,300 |
| Dec 18, 2025 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 123,200 |
| Dec 17, 2025 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 0.52% | 22,400 |
| Dec 16, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 54,500 |
| Dec 15, 2025 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.05% | 77,200 |
| Dec 12, 2025 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 0.53% | 75,900 |
| Dec 11, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 48,600 |
| Dec 10, 2025 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | -1.05% | 138,500 |
| Dec 9, 2025 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | - | 162,800 |
| Dec 8, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | - | 45,900 |
| 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 |