PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 316.00
-12.00 (-3.66%)
Apr 9, 2026, 4:02 PM WIB
IDX:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 330.00 | 338.00 | 308.00 | 324.00 | - | -1.22% | 1,302,100 |
| Apr 8, 2026 | 310.00 | 332.00 | 302.00 | 328.00 | 328.00 | 5.13% | 3,962,100 |
| Apr 7, 2026 | 324.00 | 326.00 | 312.00 | 312.00 | 312.00 | -1.89% | 1,346,400 |
| Apr 6, 2026 | 310.00 | 328.00 | 302.00 | 318.00 | 318.00 | 2.58% | 3,672,500 |
| Apr 2, 2026 | 308.00 | 314.00 | 298.00 | 310.00 | 310.00 | 1.31% | 2,375,200 |
| Apr 1, 2026 | 306.00 | 310.00 | 296.00 | 306.00 | 306.00 | 2.68% | 988,000 |
| Mar 31, 2026 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 495,800 |
| Mar 30, 2026 | 296.00 | 310.00 | 288.00 | 300.00 | 300.00 | -0.66% | 1,558,200 |
| Mar 27, 2026 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1.34% | 899,400 |
| Mar 26, 2026 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | -0.67% | 715,400 |
| Mar 25, 2026 | 290.00 | 310.00 | 282.00 | 300.00 | 300.00 | 3.45% | 2,060,200 |
| Mar 17, 2026 | 288.00 | 312.00 | 288.00 | 290.00 | 290.00 | - | 954,400 |
| Mar 16, 2026 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | -0.68% | 2,052,000 |
| Mar 13, 2026 | 312.00 | 318.00 | 286.00 | 292.00 | 292.00 | -6.41% | 4,419,300 |
| Mar 12, 2026 | 316.00 | 324.00 | 296.00 | 312.00 | 312.00 | 0.65% | 4,591,200 |
| Mar 11, 2026 | 306.00 | 324.00 | 302.00 | 310.00 | 310.00 | 2.65% | 5,261,300 |
| Mar 10, 2026 | 280.00 | 314.00 | 270.00 | 302.00 | 302.00 | 13.53% | 4,305,800 |
| Mar 9, 2026 | 236.00 | 292.00 | 228.00 | 266.00 | 266.00 | 1.53% | 6,604,000 |
| Mar 6, 2026 | 302.00 | 302.00 | 262.00 | 262.00 | 262.00 | -12.67% | 2,458,100 |
| Mar 5, 2026 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | 0.67% | 1,225,100 |
| Mar 4, 2026 | 316.00 | 324.00 | 294.00 | 298.00 | 298.00 | -3.25% | 5,736,800 |
| Mar 3, 2026 | 302.00 | 316.00 | 292.00 | 308.00 | 308.00 | 3.36% | 2,715,900 |
| Mar 2, 2026 | 290.00 | 334.00 | 284.00 | 298.00 | 298.00 | -6.29% | 4,534,500 |
| Feb 27, 2026 | 310.00 | 350.00 | 284.00 | 318.00 | 318.00 | - | 5,400,900 |
| Feb 26, 2026 | 370.00 | 370.00 | 316.00 | 318.00 | 318.00 | -14.05% | 9,112,900 |
| Feb 25, 2026 | 378.00 | 378.00 | 350.00 | 370.00 | 370.00 | -2.63% | 6,420,100 |
| Feb 24, 2026 | 346.00 | 382.00 | 342.00 | 380.00 | 380.00 | 9.83% | 17,791,900 |
| Feb 23, 2026 | 334.00 | 352.00 | 322.00 | 346.00 | 346.00 | 4.22% | 11,914,400 |
| Feb 20, 2026 | 318.00 | 374.00 | 312.00 | 332.00 | 332.00 | 4.40% | 19,055,500 |
| Feb 19, 2026 | 302.00 | 320.00 | 300.00 | 318.00 | 318.00 | 5.30% | 5,547,500 |
| Feb 18, 2026 | 306.00 | 308.00 | 280.00 | 302.00 | 302.00 | -1.31% | 4,316,100 |
| Feb 13, 2026 | 312.00 | 320.00 | 300.00 | 306.00 | 306.00 | -1.29% | 5,697,000 |
| Feb 12, 2026 | 302.00 | 314.00 | 288.00 | 310.00 | 310.00 | 4.03% | 9,060,600 |
| Feb 11, 2026 | 278.00 | 318.00 | 278.00 | 298.00 | 298.00 | 8.76% | 15,275,600 |
| Feb 10, 2026 | 246.00 | 282.00 | 238.00 | 274.00 | 274.00 | 11.38% | 13,244,400 |
| Feb 9, 2026 | 216.00 | 250.00 | 216.00 | 246.00 | 246.00 | 14.95% | 9,801,100 |
| Feb 6, 2026 | 256.00 | 258.00 | 210.00 | 214.00 | 214.00 | -13.01% | 9,035,400 |
| Feb 5, 2026 | 230.00 | 264.00 | 228.00 | 246.00 | 246.00 | 6.96% | 12,469,300 |
| Feb 4, 2026 | 214.00 | 238.00 | 212.00 | 230.00 | 230.00 | 9.52% | 6,601,500 |
| Feb 3, 2026 | 199.00 | 212.00 | 196.00 | 210.00 | 210.00 | 6.06% | 3,186,700 |
| Feb 2, 2026 | 228.00 | 236.00 | 198.00 | 198.00 | 198.00 | -13.16% | 5,283,500 |
| Jan 30, 2026 | 224.00 | 238.00 | 218.00 | 228.00 | 228.00 | 4.59% | 6,279,100 |
| Jan 29, 2026 | 218.00 | 256.00 | 182.00 | 218.00 | 218.00 | 1.87% | 12,319,700 |
| Jan 28, 2026 | 240.00 | 248.00 | 214.00 | 214.00 | 214.00 | -13.71% | 6,227,800 |
| Jan 27, 2026 | 254.00 | 258.00 | 232.00 | 248.00 | 248.00 | -8.82% | 18,564,100 |
| Jan 26, 2026 | 322.00 | 326.00 | 272.00 | 272.00 | 272.00 | -15.00% | 19,030,100 |
| Jan 23, 2026 | 302.00 | 346.00 | 300.00 | 320.00 | 320.00 | 6.67% | 12,531,600 |
| Jan 22, 2026 | 292.00 | 304.00 | 280.00 | 300.00 | 300.00 | 3.45% | 11,645,000 |
| Jan 21, 2026 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | 4.32% | 9,706,800 |
| Jan 20, 2026 | 270.00 | 290.00 | 268.00 | 278.00 | 278.00 | 2.96% | 7,575,700 |