PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 408.00
-4.00 (-0.97%)
May 11, 2026, 4:00 PM WIB
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | -1.44% | 194,100 |
| May 7, 2026 | 418.00 | 422.00 | 406.00 | 418.00 | 418.00 | -6.28% | 1,173,000 |
| May 6, 2026 | 444.00 | 450.00 | 438.00 | 446.00 | 416.00 | 0.45% | 1,036,600 |
| May 5, 2026 | 444.00 | 444.00 | 440.00 | 444.00 | 414.13 | - | 550,400 |
| May 4, 2026 | 438.00 | 444.00 | 432.00 | 444.00 | 414.13 | 2.78% | 258,500 |
| Apr 30, 2026 | 436.00 | 436.00 | 420.00 | 432.00 | 402.94 | -0.92% | 275,400 |
| Apr 29, 2026 | 440.00 | 440.00 | 430.00 | 436.00 | 406.67 | -0.46% | 71,500 |
| Apr 28, 2026 | 442.00 | 444.00 | 434.00 | 438.00 | 408.54 | -0.90% | 50,500 |
| Apr 27, 2026 | 442.00 | 442.00 | 432.00 | 442.00 | 412.27 | - | 202,900 |
| Apr 24, 2026 | 444.00 | 444.00 | 432.00 | 442.00 | 412.27 | -0.45% | 104,600 |
| Apr 23, 2026 | 446.00 | 446.00 | 438.00 | 444.00 | 414.13 | -1.33% | 34,700 |
| Apr 22, 2026 | 438.00 | 450.00 | 434.00 | 450.00 | 419.73 | 2.74% | 56,600 |
| Apr 21, 2026 | 436.00 | 438.00 | 434.00 | 438.00 | 408.54 | - | 48,700 |
| Apr 20, 2026 | 438.00 | 438.00 | 428.00 | 438.00 | 408.54 | 1.86% | 223,500 |
| Apr 17, 2026 | 434.00 | 434.00 | 426.00 | 430.00 | 401.08 | -0.46% | 61,100 |
| Apr 16, 2026 | 438.00 | 440.00 | 430.00 | 432.00 | 402.94 | -1.37% | 55,900 |
| Apr 15, 2026 | 436.00 | 438.00 | 426.00 | 438.00 | 408.54 | -0.45% | 44,400 |
| Apr 14, 2026 | 444.00 | 444.00 | 424.00 | 440.00 | 410.40 | -1.35% | 192,500 |
| Apr 13, 2026 | 450.00 | 450.00 | 426.00 | 446.00 | 416.00 | 5.19% | 168,600 |
| Apr 10, 2026 | 424.00 | 430.00 | 424.00 | 424.00 | 395.48 | -1.40% | 16,300 |
| Apr 9, 2026 | 438.00 | 438.00 | 422.00 | 430.00 | 401.08 | -1.83% | 66,300 |
| Apr 8, 2026 | 422.00 | 438.00 | 422.00 | 438.00 | 408.54 | 3.30% | 63,000 |
| Apr 7, 2026 | 438.00 | 438.00 | 422.00 | 424.00 | 395.48 | -3.20% | 67,300 |
| Apr 6, 2026 | 430.00 | 438.00 | 420.00 | 438.00 | 408.54 | 1.39% | 75,100 |
| Apr 2, 2026 | 420.00 | 432.00 | 420.00 | 432.00 | 402.94 | -0.46% | 43,500 |
| Apr 1, 2026 | 440.00 | 440.00 | 418.00 | 434.00 | 404.81 | -1.36% | 101,900 |
| Mar 31, 2026 | 418.00 | 440.00 | 416.00 | 440.00 | 410.40 | 2.33% | 103,600 |
| Mar 30, 2026 | 446.00 | 446.00 | 418.00 | 430.00 | 401.08 | -5.70% | 118,200 |
| Mar 27, 2026 | 424.00 | 456.00 | 412.00 | 456.00 | 425.33 | 7.04% | 296,700 |
| Mar 26, 2026 | 418.00 | 426.00 | 416.00 | 426.00 | 397.35 | 0.95% | 72,200 |
| Mar 25, 2026 | 422.00 | 422.00 | 410.00 | 422.00 | 393.61 | 2.93% | 26,200 |
| Mar 17, 2026 | 410.00 | 420.00 | 410.00 | 410.00 | 382.42 | -0.97% | 14,000 |
| Mar 16, 2026 | 412.00 | 416.00 | 402.00 | 414.00 | 386.15 | - | 31,000 |
| Mar 13, 2026 | 420.00 | 422.00 | 412.00 | 414.00 | 386.15 | -1.43% | 19,700 |
| Mar 12, 2026 | 412.00 | 420.00 | 410.00 | 420.00 | 391.75 | - | 57,100 |
| Mar 11, 2026 | 416.00 | 420.00 | 416.00 | 420.00 | 391.75 | 0.96% | 46,400 |
| Mar 10, 2026 | 418.00 | 418.00 | 414.00 | 416.00 | 388.02 | - | 7,000 |
| Mar 9, 2026 | 414.00 | 418.00 | 400.00 | 416.00 | 388.02 | -0.95% | 97,100 |
| Mar 6, 2026 | 422.00 | 424.00 | 414.00 | 420.00 | 391.75 | -0.47% | 118,200 |
| Mar 5, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 393.61 | 0.48% | 10,100 |
| Mar 4, 2026 | 418.00 | 420.00 | 402.00 | 420.00 | 391.75 | -0.47% | 110,700 |
| Mar 3, 2026 | 414.00 | 422.00 | 414.00 | 422.00 | 393.61 | -0.47% | 36,200 |
| Mar 2, 2026 | 424.00 | 426.00 | 416.00 | 424.00 | 395.48 | -1.40% | 141,500 |
| Feb 27, 2026 | 426.00 | 432.00 | 424.00 | 430.00 | 401.08 | 0.47% | 8,900 |
| Feb 26, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 399.21 | -0.93% | 14,800 |
| Feb 25, 2026 | 432.00 | 434.00 | 426.00 | 432.00 | 402.94 | - | 17,500 |
| Feb 24, 2026 | 438.00 | 438.00 | 430.00 | 432.00 | 402.94 | -1.37% | 25,900 |
| Feb 23, 2026 | 430.00 | 438.00 | 426.00 | 438.00 | 408.54 | 1.86% | 93,300 |
| Feb 20, 2026 | 434.00 | 434.00 | 426.00 | 430.00 | 401.08 | -0.92% | 26,000 |
| Feb 19, 2026 | 428.00 | 434.00 | 426.00 | 434.00 | 404.81 | 1.40% | 61,600 |