PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 318.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 248.00 | 286.00 | 238.00 | 270.00 | 270.00 | 9.76% | 11,483,100 |
| Jan 15, 2026 | 244.00 | 248.00 | 236.00 | 246.00 | 246.00 | 0.82% | 3,071,000 |
| Jan 14, 2026 | 242.00 | 244.00 | 228.00 | 244.00 | 244.00 | -0.81% | 3,447,800 |
| Jan 13, 2026 | 236.00 | 276.00 | 230.00 | 246.00 | 246.00 | 6.96% | 19,189,300 |
| Jan 12, 2026 | 228.00 | 248.00 | 194.00 | 230.00 | 230.00 | 1.77% | 14,125,100 |
| Jan 9, 2026 | 226.00 | 238.00 | 226.00 | 226.00 | 226.00 | -0.88% | 3,175,600 |
| Jan 8, 2026 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | -2.56% | 3,915,800 |
| Jan 7, 2026 | 222.00 | 238.00 | 220.00 | 234.00 | 234.00 | 6.36% | 7,820,800 |
| Jan 6, 2026 | 240.00 | 240.00 | 218.00 | 220.00 | 220.00 | -1.79% | 8,772,700 |
| Jan 5, 2026 | 204.00 | 228.00 | 204.00 | 224.00 | 224.00 | 10.89% | 11,398,300 |
| Jan 2, 2026 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | - | 3,722,600 |
| Dec 30, 2025 | 204.00 | 210.00 | 198.00 | 202.00 | 202.00 | -0.98% | 4,002,700 |
| Dec 29, 2025 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 5.15% | 3,370,400 |
| Dec 24, 2025 | 199.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.51% | 2,235,400 |
| Dec 23, 2025 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | -0.50% | 2,601,500 |
| Dec 22, 2025 | 206.00 | 210.00 | 195.00 | 200.00 | 200.00 | -2.91% | 5,153,100 |
| Dec 19, 2025 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | 1.98% | 9,496,800 |
| Dec 18, 2025 | 216.00 | 220.00 | 202.00 | 202.00 | 202.00 | -6.48% | 13,959,500 |
| Dec 17, 2025 | 204.00 | 224.00 | 200.00 | 216.00 | 216.00 | -0.92% | 24,275,900 |
| Dec 16, 2025 | 194.00 | 256.00 | 191.00 | 218.00 | 218.00 | 14.14% | 100,922,400 |
| Dec 15, 2025 | 188.00 | 194.00 | 186.00 | 191.00 | 191.00 | 2.14% | 4,563,900 |
| Dec 12, 2025 | 186.00 | 189.00 | 182.00 | 187.00 | 187.00 | - | 2,809,100 |
| Dec 11, 2025 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | -2.09% | 5,092,300 |