PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 456.00
+30.00 (7.04%)
At close: Mar 27, 2026
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 424.00 | 456.00 | 412.00 | 456.00 | 456.00 | 7.04% | 296,700 |
| Mar 26, 2026 | 418.00 | 426.00 | 416.00 | 426.00 | 426.00 | 0.95% | 72,200 |
| Mar 25, 2026 | 422.00 | 422.00 | 410.00 | 422.00 | 422.00 | 2.93% | 26,200 |
| Mar 17, 2026 | 410.00 | 420.00 | 410.00 | 410.00 | 410.00 | -0.97% | 14,000 |
| Mar 16, 2026 | 412.00 | 416.00 | 402.00 | 414.00 | 414.00 | - | 31,000 |
| Mar 13, 2026 | 420.00 | 422.00 | 412.00 | 414.00 | 414.00 | -1.43% | 19,700 |
| Mar 12, 2026 | 412.00 | 420.00 | 410.00 | 420.00 | 420.00 | - | 57,100 |
| Mar 11, 2026 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 0.96% | 46,400 |
| Mar 10, 2026 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | - | 7,000 |
| Mar 9, 2026 | 414.00 | 418.00 | 400.00 | 416.00 | 416.00 | -0.95% | 97,100 |
| Mar 6, 2026 | 422.00 | 424.00 | 414.00 | 420.00 | 420.00 | -0.47% | 118,200 |
| Mar 5, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 10,100 |
| Mar 4, 2026 | 418.00 | 420.00 | 402.00 | 420.00 | 420.00 | -0.47% | 110,700 |
| Mar 3, 2026 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | -0.47% | 36,200 |
| Mar 2, 2026 | 424.00 | 426.00 | 416.00 | 424.00 | 424.00 | -1.40% | 141,500 |
| Feb 27, 2026 | 426.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.47% | 8,900 |
| Feb 26, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -0.93% | 14,800 |
| Feb 25, 2026 | 432.00 | 434.00 | 426.00 | 432.00 | 432.00 | - | 17,500 |
| Feb 24, 2026 | 438.00 | 438.00 | 430.00 | 432.00 | 432.00 | -1.37% | 25,900 |
| Feb 23, 2026 | 430.00 | 438.00 | 426.00 | 438.00 | 438.00 | 1.86% | 93,300 |
| Feb 20, 2026 | 434.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.92% | 26,000 |
| Feb 19, 2026 | 428.00 | 434.00 | 426.00 | 434.00 | 434.00 | 1.40% | 61,600 |
| Feb 18, 2026 | 428.00 | 432.00 | 422.00 | 428.00 | 428.00 | - | 51,600 |
| Feb 13, 2026 | 428.00 | 430.00 | 422.00 | 428.00 | 428.00 | - | 26,900 |
| Feb 12, 2026 | 434.00 | 438.00 | 424.00 | 428.00 | 428.00 | -1.38% | 115,800 |
| Feb 11, 2026 | 442.00 | 442.00 | 420.00 | 434.00 | 434.00 | -3.13% | 221,900 |
| Feb 10, 2026 | 418.00 | 448.00 | 416.00 | 448.00 | 448.00 | 7.18% | 130,600 |
| Feb 9, 2026 | 416.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 60,200 |
| Feb 6, 2026 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | -1.41% | 141,600 |
| Feb 5, 2026 | 428.00 | 432.00 | 420.00 | 426.00 | 426.00 | -0.47% | 40,900 |
| Feb 4, 2026 | 438.00 | 438.00 | 404.00 | 428.00 | 428.00 | -2.28% | 290,000 |
| Feb 3, 2026 | 438.00 | 450.00 | 418.00 | 438.00 | 438.00 | - | 957,400 |
| Feb 2, 2026 | 434.00 | 470.00 | 432.00 | 438.00 | 438.00 | 1.39% | 322,000 |
| Jan 30, 2026 | 426.00 | 450.00 | 426.00 | 432.00 | 432.00 | 1.41% | 322,500 |
| Jan 29, 2026 | 454.00 | 454.00 | 410.00 | 426.00 | 426.00 | -5.75% | 1,053,800 |
| Jan 28, 2026 | 438.00 | 472.00 | 420.00 | 452.00 | 452.00 | -0.88% | 3,311,100 |
| Jan 27, 2026 | 500.00 | 500.00 | 420.00 | 456.00 | 456.00 | -1.30% | 2,031,700 |
| Jan 26, 2026 | 414.00 | 510.00 | 414.00 | 462.00 | 462.00 | 12.68% | 2,823,700 |
| Jan 23, 2026 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | 0.49% | 36,300 |
| Jan 22, 2026 | 412.00 | 416.00 | 404.00 | 408.00 | 408.00 | - | 87,900 |
| Jan 21, 2026 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.49% | 84,400 |
| Jan 20, 2026 | 410.00 | 418.00 | 410.00 | 410.00 | 410.00 | - | 38,400 |
| Jan 19, 2026 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | -0.49% | 17,200 |
| Jan 15, 2026 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | - | 40,000 |
| Jan 14, 2026 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | - | 54,300 |
| Jan 13, 2026 | 412.00 | 414.00 | 400.00 | 412.00 | 412.00 | - | 46,300 |
| Jan 12, 2026 | 416.00 | 416.00 | 404.00 | 412.00 | 412.00 | -0.96% | 85,400 |
| Jan 9, 2026 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | - | 119,800 |
| Jan 8, 2026 | 422.00 | 422.00 | 400.00 | 416.00 | 416.00 | -1.42% | 326,300 |
| Jan 7, 2026 | 426.00 | 430.00 | 412.00 | 422.00 | 422.00 | -0.94% | 157,500 |