PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 388.00
+2.00 (0.52%)
Aug 12, 2026, 3:35 PM WIB
IDX:AMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 386.00 | 390.00 | 376.00 | 388.00 | 388.00 | 0.52% | 987,300 |
| Aug 11, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.52% | 77,500 |
| Aug 10, 2026 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | -0.51% | 75,900 |
| Aug 7, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 327,100 |
| Aug 6, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 331,200 |
| Aug 5, 2026 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | - | 1,122,600 |
| Aug 4, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 304,900 |
| Aug 3, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 447,900 |
| Jul 31, 2026 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 2.09% | 1,447,500 |
| Jul 30, 2026 | 380.00 | 384.00 | 380.00 | 382.00 | 382.00 | - | 5,100 |
| Jul 29, 2026 | 390.00 | 390.00 | 376.00 | 382.00 | 382.00 | -0.52% | 16,000 |
| Jul 28, 2026 | 392.00 | 392.00 | 382.00 | 384.00 | 384.00 | - | 3,200 |
| Jul 27, 2026 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | - | 4,000 |
| Jul 24, 2026 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.03% | 3,600 |
| Jul 23, 2026 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | -0.51% | 11,300 |
| Jul 22, 2026 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | -0.51% | 24,300 |
| Jul 21, 2026 | 390.00 | 392.00 | 388.00 | 392.00 | 392.00 | 0.51% | 23,200 |
| Jul 20, 2026 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.51% | 700 |
| Jul 17, 2026 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | - | 6,500 |
| Jul 16, 2026 | 392.00 | 392.00 | 388.00 | 392.00 | 392.00 | - | 6,200 |
| Jul 15, 2026 | 390.00 | 394.00 | 370.00 | 392.00 | 392.00 | 1.55% | 135,100 |
| Jul 14, 2026 | 392.00 | 394.00 | 384.00 | 386.00 | 386.00 | - | 9,000 |
| Jul 13, 2026 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | -0.52% | 3,900 |
| Jul 10, 2026 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | -0.51% | 6,700 |
| Jul 9, 2026 | 384.00 | 390.00 | 370.00 | 390.00 | 390.00 | - | 35,500 |
| Jul 8, 2026 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | - | 34,600 |
| Jul 7, 2026 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | -0.51% | 1,900 |
| Jul 6, 2026 | 394.00 | 394.00 | 386.00 | 392.00 | 392.00 | -0.51% | 8,200 |
| Jul 3, 2026 | 388.00 | 396.00 | 388.00 | 394.00 | 394.00 | -0.51% | 14,500 |
| Jul 2, 2026 | 396.00 | 396.00 | 388.00 | 396.00 | 396.00 | 0.51% | 12,000 |
| Jul 1, 2026 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | -0.51% | 7,400 |
| Jun 30, 2026 | 396.00 | 396.00 | 384.00 | 396.00 | 396.00 | 2.06% | 20,400 |
| Jun 29, 2026 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | -2.51% | 4,200 |
| Jun 26, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | - | 300 |
| Jun 25, 2026 | 398.00 | 400.00 | 398.00 | 398.00 | 398.00 | - | 35,400 |
| Jun 24, 2026 | 394.00 | 400.00 | 386.00 | 398.00 | 398.00 | -0.50% | 43,900 |
| Jun 23, 2026 | 386.00 | 400.00 | 384.00 | 400.00 | 400.00 | 1.01% | 12,000 |
| Jun 22, 2026 | 388.00 | 400.00 | 386.00 | 396.00 | 396.00 | 2.59% | 5,900 |
| Jun 19, 2026 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | -3.02% | 200 |
| Jun 18, 2026 | 398.00 | 400.00 | 384.00 | 398.00 | 398.00 | - | 43,700 |
| Jun 17, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.53% | 5,500 |
| Jun 15, 2026 | 382.00 | 398.00 | 382.00 | 392.00 | 392.00 | 0.51% | 50,600 |
| Jun 12, 2026 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 3.17% | 12,000 |
| Jun 11, 2026 | 374.00 | 378.00 | 362.00 | 378.00 | 378.00 | 0.53% | 9,200 |
| Jun 10, 2026 | 394.00 | 394.00 | 362.00 | 376.00 | 376.00 | 4.44% | 21,700 |
| Jun 9, 2026 | 356.00 | 364.00 | 346.00 | 360.00 | 360.00 | 1.12% | 11,800 |
| Jun 8, 2026 | 330.00 | 366.00 | 330.00 | 356.00 | 356.00 | -6.81% | 206,400 |
| Jun 5, 2026 | 382.00 | 382.00 | 374.00 | 382.00 | 382.00 | -0.52% | 38,500 |
| Jun 4, 2026 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | -0.52% | 137,300 |
| Jun 3, 2026 | 390.00 | 394.00 | 384.00 | 386.00 | 386.00 | -2.03% | 61,800 |