PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 380.00
+8.00 (2.15%)
Oct 30, 2026, 3:48 PM WIB
IDX:AMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 374.00 | 382.00 | 374.00 | 380.00 | 380.00 | 2.15% | 5,600 |
| Oct 29, 2026 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 0.54% | 500 |
| Oct 28, 2026 | 376.00 | 384.00 | 370.00 | 370.00 | 370.00 | -1.60% | 110,300 |
| Oct 27, 2026 | 376.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 3,900 |
| Oct 26, 2026 | 378.00 | 380.00 | 370.00 | 376.00 | 376.00 | -2.08% | 47,100 |
| Oct 23, 2026 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1.05% | 19,100 |
| Oct 22, 2026 | 376.00 | 386.00 | 370.00 | 380.00 | 380.00 | 0.53% | 25,200 |
| Oct 21, 2026 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 2,300 |
| Oct 20, 2026 | 368.00 | 378.00 | 350.00 | 376.00 | 376.00 | 7.43% | 72,600 |
| Oct 19, 2026 | 370.00 | 370.00 | 336.00 | 350.00 | 350.00 | -2.78% | 341,700 |
| Oct 16, 2026 | 386.00 | 386.00 | 360.00 | 360.00 | 360.00 | -6.74% | 236,600 |
| Oct 15, 2026 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | - | 400 |
| Oct 14, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | - | 9,900 |
| Oct 13, 2026 | 386.00 | 388.00 | 380.00 | 386.00 | 386.00 | - | 31,800 |
| Oct 12, 2026 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | - | 88,600 |
| Oct 9, 2026 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 178,400 |
| Oct 8, 2026 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 24,300 |
| Oct 7, 2026 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 9,800 |
| Oct 6, 2026 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.52% | 23,300 |
| Oct 5, 2026 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | -0.52% | 42,800 |
| Oct 2, 2026 | 384.00 | 388.00 | 382.00 | 388.00 | 388.00 | 1.04% | 35,000 |
| Oct 1, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0.52% | 13,300 |
| Sep 30, 2026 | 384.00 | 386.00 | 382.00 | 382.00 | 382.00 | -1.04% | 358,200 |
| Sep 29, 2026 | 386.00 | 386.00 | 382.00 | 386.00 | 386.00 | -0.52% | 20,100 |
| Sep 28, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 6,200 |
| Sep 25, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 13,800 |
| Sep 24, 2026 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | - | 40,400 |
| Sep 23, 2026 | 386.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 25,600 |
| Sep 22, 2026 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | - | 8,300 |
| Sep 21, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | - | 4,800 |
| Sep 18, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 187,700 |
| Sep 17, 2026 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 71,100 |
| Sep 16, 2026 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 76,300 |
| Sep 15, 2026 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | - | 69,500 |
| Sep 14, 2026 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 24,300 |
| Sep 11, 2026 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | - | 175,400 |
| Sep 10, 2026 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | - | 64,200 |
| Sep 9, 2026 | 388.00 | 390.00 | 372.00 | 388.00 | 388.00 | - | 498,600 |
| Sep 8, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 99,200 |
| Sep 7, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 115,900 |
| Sep 4, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 23,800 |
| Sep 3, 2026 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 0.52% | 66,600 |
| Sep 2, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 46,300 |
| Sep 1, 2026 | 386.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 7,200 |
| Aug 31, 2026 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | - | 72,500 |
| Aug 28, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 237,300 |
| Aug 27, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 33,400 |
| Aug 26, 2026 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 0.52% | 284,400 |
| Aug 24, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | - | 62,100 |
| Aug 21, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | - | 53,800 |