PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 185.00
-1.00 (-0.54%)
Nov 9, 2026, 4:00 PM WIB
IDX:AMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | -0.54% | 23,100 |
| Nov 6, 2026 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | - | 7,000 |
| Nov 5, 2026 | 188.00 | 192.00 | 180.00 | 186.00 | 186.00 | 1.09% | 321,200 |
| Nov 4, 2026 | 180.00 | 190.00 | 170.00 | 184.00 | 184.00 | 2.22% | 224,500 |
| Nov 3, 2026 | 185.00 | 185.00 | 177.00 | 180.00 | 180.00 | -0.55% | 32,300 |
| Nov 2, 2026 | 182.00 | 191.00 | 176.00 | 181.00 | 181.00 | -1.63% | 386,700 |
| Oct 30, 2026 | 186.00 | 190.00 | 181.00 | 184.00 | 184.00 | -1.60% | 426,900 |
| Oct 29, 2026 | 186.00 | 187.00 | 177.00 | 187.00 | 187.00 | - | 202,500 |
| Oct 28, 2026 | 186.00 | 190.00 | 183.00 | 187.00 | 187.00 | 1.08% | 24,600 |
| Oct 27, 2026 | 185.00 | 197.00 | 180.00 | 185.00 | 185.00 | - | 305,200 |
| Oct 26, 2026 | 179.00 | 218.00 | 179.00 | 185.00 | 185.00 | 3.35% | 1,120,100 |
| Oct 23, 2026 | 172.00 | 184.00 | 170.00 | 179.00 | 179.00 | 6.55% | 434,100 |
| Oct 22, 2026 | 168.00 | 172.00 | 162.00 | 168.00 | 168.00 | - | 313,900 |
| Oct 21, 2026 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | -0.59% | 93,100 |
| Oct 20, 2026 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | -2.31% | 601,000 |
| Oct 19, 2026 | 173.00 | 185.00 | 173.00 | 173.00 | 173.00 | -6.49% | 174,000 |
| Oct 16, 2026 | 204.00 | 204.00 | 174.00 | 185.00 | 185.00 | -9.31% | 730,200 |
| Oct 15, 2026 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | -2.86% | 225,700 |
| Oct 14, 2026 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | 3.96% | 193,500 |
| Oct 13, 2026 | 200.00 | 210.00 | 198.00 | 202.00 | 202.00 | -3.81% | 62,600 |
| Oct 12, 2026 | 214.00 | 218.00 | 190.00 | 210.00 | 210.00 | -1.87% | 433,400 |
| Oct 9, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 213,200 |
| Oct 8, 2026 | 218.00 | 220.00 | 208.00 | 216.00 | 216.00 | -0.92% | 372,500 |
| Oct 7, 2026 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 146,800 |
| Oct 6, 2026 | 224.00 | 224.00 | 212.00 | 220.00 | 220.00 | -0.90% | 377,800 |
| Oct 5, 2026 | 195.00 | 228.00 | 195.00 | 222.00 | 222.00 | 13.85% | 2,023,100 |
| Oct 2, 2026 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | -1.02% | 77,400 |
| Oct 1, 2026 | 197.00 | 200.00 | 191.00 | 197.00 | 197.00 | - | 221,700 |
| Sep 30, 2026 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 2.07% | 127,300 |
| Sep 29, 2026 | 191.00 | 202.00 | 182.00 | 193.00 | 193.00 | - | 252,200 |
| Sep 28, 2026 | 206.00 | 212.00 | 188.00 | 193.00 | 193.00 | -6.31% | 979,000 |
| Sep 25, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -4.63% | 131,100 |
| Sep 24, 2026 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | - | 103,900 |
| Sep 23, 2026 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | - | 522,600 |
| Sep 22, 2026 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | -1.82% | 377,400 |
| Sep 21, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 306,100 |
| Sep 18, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -2.65% | 194,700 |
| Sep 17, 2026 | 222.00 | 228.00 | 212.00 | 226.00 | 226.00 | 1.80% | 527,800 |
| Sep 16, 2026 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 345,100 |
| Sep 15, 2026 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | - | 103,700 |
| Sep 14, 2026 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 210,800 |
| Sep 11, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | - | 230,400 |
| Sep 10, 2026 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 385,900 |
| Sep 9, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 141,700 |
| Sep 8, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 254,500 |
| Sep 7, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 554,100 |
| Sep 4, 2026 | 234.00 | 246.00 | 228.00 | 234.00 | 234.00 | - | 1,208,000 |
| Sep 3, 2026 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 4.46% | 491,700 |
| Sep 2, 2026 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 0.90% | 430,600 |
| Sep 1, 2026 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | -0.89% | 305,100 |