PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia · Delayed Price · Currency is IDR 394.00
0.00 (0.00%)
Jul 2, 2026, 3:25 PM WIB
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | - | 0.51% | 900 |
| 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 |
| Jun 2, 2026 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | -1.01% | 38,100 |
| May 29, 2026 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.02% | 10,600 |
| May 26, 2026 | 398.00 | 400.00 | 392.00 | 394.00 | 394.00 | 0.51% | 63,800 |
| May 25, 2026 | 388.00 | 396.00 | 388.00 | 392.00 | 392.00 | -1.01% | 19,200 |
| May 22, 2026 | 382.00 | 396.00 | 378.00 | 396.00 | 396.00 | 1.54% | 13,900 |
| May 21, 2026 | 398.00 | 398.00 | 370.00 | 390.00 | 390.00 | -0.51% | 101,700 |
| May 20, 2026 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | -2.00% | 42,600 |
| May 19, 2026 | 402.00 | 404.00 | 392.00 | 400.00 | 400.00 | - | 74,500 |
| May 18, 2026 | 394.00 | 404.00 | 392.00 | 400.00 | 400.00 | -0.99% | 117,500 |
| May 13, 2026 | 406.00 | 406.00 | 398.00 | 404.00 | 404.00 | - | 41,300 |
| May 12, 2026 | 410.00 | 410.00 | 392.00 | 404.00 | 404.00 | -0.98% | 140,700 |
| May 11, 2026 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.97% | 156,900 |
| 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 | 0.48% | 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 |