PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 372.00
-4.00 (-1.06%)
Oct 31, 2025, 2:19 PM WIB
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,053,800 |
| 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% | 283,600 |
| 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 |
| Sep 26, 2025 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 0.56% | 264,500 |
| Sep 25, 2025 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | -1.65% | 150,800 |
| Sep 24, 2025 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | -0.55% | 37,700 |
| Sep 23, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -0.54% | 60,700 |
| Sep 22, 2025 | 358.00 | 370.00 | 356.00 | 368.00 | 368.00 | 3.37% | 60,700 |
| Sep 19, 2025 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | -3.26% | 144,600 |
| Sep 18, 2025 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 1.10% | 18,000 |
| Sep 17, 2025 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 55,300 |
| Sep 16, 2025 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | -1.60% | 16,000 |
| Sep 15, 2025 | 374.00 | 374.00 | 364.00 | 374.00 | 374.00 | 1.08% | 54,300 |
| Sep 12, 2025 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.54% | 14,500 |
| Sep 11, 2025 | 362.00 | 382.00 | 362.00 | 372.00 | 372.00 | 2.20% | 101,500 |
| Sep 10, 2025 | 362.00 | 370.00 | 362.00 | 364.00 | 364.00 | 0.55% | 16,900 |
| Sep 9, 2025 | 372.00 | 372.00 | 358.00 | 362.00 | 362.00 | -2.69% | 110,800 |
| Sep 8, 2025 | 370.00 | 392.00 | 368.00 | 372.00 | 372.00 | 0.54% | 972,000 |
| Sep 4, 2025 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 71,100 |
| Sep 3, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | - | 97,900 |
| Sep 2, 2025 | 354.00 | 370.00 | 354.00 | 370.00 | 370.00 | 1.65% | 86,700 |
| Sep 1, 2025 | 370.00 | 370.00 | 356.00 | 364.00 | 364.00 | -1.62% | 83,100 |
| Aug 29, 2025 | 356.00 | 376.00 | 356.00 | 370.00 | 370.00 | 1.65% | 275,500 |
| Aug 28, 2025 | 362.00 | 370.00 | 360.00 | 364.00 | 364.00 | - | 77,600 |
| 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 |