PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 242.00
-4.00 (-1.63%)
Aug 12, 2026, 4:00 PM WIB
IDX:AMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 244.00 | 250.00 | 240.00 | 242.00 | - | -1.63% | 221,900 |
| Aug 11, 2026 | 246.00 | 250.00 | 240.00 | 246.00 | 246.00 | - | 138,500 |
| Aug 10, 2026 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | - | 176,100 |
| Aug 7, 2026 | 248.00 | 252.00 | 242.00 | 246.00 | 246.00 | -1.60% | 491,300 |
| Aug 6, 2026 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | -0.79% | 323,200 |
| Aug 5, 2026 | 248.00 | 254.00 | 246.00 | 252.00 | 252.00 | 3.28% | 381,300 |
| Aug 4, 2026 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | -2.40% | 255,200 |
| Aug 3, 2026 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | - | 178,900 |
| Jul 31, 2026 | 254.00 | 254.00 | 238.00 | 250.00 | 250.00 | -1.57% | 954,000 |
| Jul 30, 2026 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | -2.31% | 317,300 |
| Jul 29, 2026 | 258.00 | 262.00 | 252.00 | 260.00 | 260.00 | 0.78% | 261,100 |
| Jul 28, 2026 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 81,900 |
| Jul 27, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 62,300 |
| Jul 24, 2026 | 262.00 | 266.00 | 256.00 | 260.00 | 260.00 | -1.52% | 188,300 |
| Jul 23, 2026 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | -0.75% | 115,400 |
| Jul 22, 2026 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | - | 395,000 |
| Jul 21, 2026 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | -2.21% | 237,600 |
| Jul 20, 2026 | 266.00 | 274.00 | 260.00 | 272.00 | 272.00 | 2.26% | 487,400 |
| Jul 17, 2026 | 262.00 | 272.00 | 256.00 | 266.00 | 266.00 | 2.31% | 981,800 |
| Jul 16, 2026 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | -1.52% | 254,300 |
| Jul 15, 2026 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | - | 757,000 |
| Jul 14, 2026 | 258.00 | 268.00 | 254.00 | 264.00 | 264.00 | 2.33% | 449,800 |
| Jul 13, 2026 | 254.00 | 262.00 | 252.00 | 258.00 | 258.00 | 0.78% | 209,600 |
| Jul 10, 2026 | 250.00 | 262.00 | 250.00 | 256.00 | 256.00 | -1.54% | 367,700 |
| Jul 9, 2026 | 260.00 | 260.00 | 248.00 | 260.00 | 260.00 | 1.56% | 368,100 |
| Jul 8, 2026 | 266.00 | 268.00 | 248.00 | 256.00 | 256.00 | -3.76% | 883,200 |
| Jul 7, 2026 | 264.00 | 268.00 | 256.00 | 266.00 | 266.00 | 0.76% | 118,100 |
| Jul 6, 2026 | 264.00 | 268.00 | 256.00 | 264.00 | 264.00 | 1.54% | 267,300 |
| Jul 3, 2026 | 252.00 | 270.00 | 252.00 | 260.00 | 260.00 | -1.52% | 535,600 |
| Jul 2, 2026 | 258.00 | 264.00 | 252.00 | 264.00 | 264.00 | 1.54% | 114,100 |
| Jul 1, 2026 | 252.00 | 264.00 | 248.00 | 260.00 | 260.00 | 3.17% | 226,100 |
| Jun 30, 2026 | 262.00 | 268.00 | 250.00 | 252.00 | 252.00 | -3.82% | 448,800 |
| Jun 29, 2026 | 262.00 | 264.00 | 250.00 | 262.00 | 262.00 | -1.50% | 96,500 |
| Jun 26, 2026 | 262.00 | 268.00 | 250.00 | 266.00 | 266.00 | -0.75% | 274,700 |
| Jun 25, 2026 | 254.00 | 270.00 | 252.00 | 268.00 | 268.00 | 3.08% | 1,294,600 |
| Jun 24, 2026 | 272.00 | 272.00 | 256.00 | 260.00 | 260.00 | -2.99% | 133,600 |
| Jun 23, 2026 | 270.00 | 276.00 | 254.00 | 268.00 | 268.00 | -0.74% | 448,200 |
| Jun 22, 2026 | 268.00 | 270.00 | 256.00 | 270.00 | 270.00 | 2.27% | 620,300 |
| Jun 19, 2026 | 262.00 | 266.00 | 256.00 | 264.00 | 264.00 | 0.76% | 283,900 |
| Jun 18, 2026 | 264.00 | 268.00 | 254.00 | 262.00 | 262.00 | 0.77% | 486,700 |
| Jun 17, 2026 | 250.00 | 260.00 | 242.00 | 260.00 | 260.00 | 4.00% | 765,400 |
| Jun 15, 2026 | 250.00 | 256.00 | 236.00 | 250.00 | 250.00 | - | 400,400 |
| Jun 12, 2026 | 244.00 | 254.00 | 242.00 | 250.00 | 250.00 | 2.46% | 1,126,500 |
| Jun 11, 2026 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 59,300 |
| Jun 10, 2026 | 226.00 | 244.00 | 226.00 | 240.00 | 240.00 | 6.19% | 448,000 |
| Jun 9, 2026 | 222.00 | 240.00 | 218.00 | 226.00 | 226.00 | 3.67% | 341,600 |
| Jun 8, 2026 | 220.00 | 248.00 | 204.00 | 218.00 | 218.00 | -3.54% | 1,179,000 |
| Jun 5, 2026 | 234.00 | 244.00 | 218.00 | 226.00 | 226.00 | -4.24% | 1,269,900 |
| Jun 4, 2026 | 240.00 | 246.00 | 226.00 | 236.00 | 236.00 | -4.07% | 644,700 |
| Jun 3, 2026 | 258.00 | 258.00 | 220.00 | 246.00 | 246.00 | -4.65% | 1,161,400 |