PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 264.00
+12.00 (4.76%)
May 20, 2026, 10:43 AM WIB
IDX:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 270.00 | 270.00 | 246.00 | 252.00 | 252.00 | -4.55% | 1,122,200 |
| May 18, 2026 | 278.00 | 278.00 | 244.00 | 264.00 | 264.00 | -5.04% | 2,584,500 |
| May 13, 2026 | 290.00 | 300.00 | 278.00 | 278.00 | 278.00 | -3.47% | 2,335,200 |
| May 12, 2026 | 292.00 | 298.00 | 282.00 | 288.00 | 288.00 | - | 4,521,000 |
| May 11, 2026 | 276.00 | 292.00 | 272.00 | 288.00 | 288.00 | 3.60% | 4,029,900 |
| May 8, 2026 | 276.00 | 284.00 | 270.00 | 278.00 | 278.00 | 2.21% | 4,306,000 |
| May 7, 2026 | 278.00 | 278.00 | 266.00 | 272.00 | 272.00 | 2.26% | 1,068,300 |
| May 6, 2026 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,449,200 |
| May 5, 2026 | 270.00 | 282.00 | 264.00 | 270.00 | 270.00 | 1.50% | 3,372,500 |
| May 4, 2026 | 258.00 | 272.00 | 256.00 | 266.00 | 266.00 | 3.91% | 3,475,600 |
| Apr 30, 2026 | 262.00 | 262.00 | 252.00 | 256.00 | 256.00 | -2.29% | 1,519,800 |
| Apr 29, 2026 | 268.00 | 268.00 | 248.00 | 262.00 | 262.00 | - | 1,520,900 |
| Apr 28, 2026 | 248.00 | 292.00 | 242.00 | 262.00 | 262.00 | 4.80% | 6,512,400 |
| Apr 27, 2026 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | -2.34% | 891,000 |
| Apr 24, 2026 | 260.00 | 260.00 | 240.00 | 256.00 | 256.00 | -1.54% | 2,509,900 |
| Apr 23, 2026 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.70% | 1,604,200 |
| Apr 22, 2026 | 270.00 | 278.00 | 264.00 | 270.00 | 270.00 | 0.75% | 1,845,000 |
| Apr 21, 2026 | 282.00 | 290.00 | 260.00 | 268.00 | 268.00 | -4.96% | 4,588,600 |
| Apr 20, 2026 | 294.00 | 296.00 | 280.00 | 282.00 | 282.00 | -4.08% | 1,488,500 |
| Apr 17, 2026 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | -2.65% | 1,457,400 |
| Apr 16, 2026 | 310.00 | 312.00 | 288.00 | 302.00 | 302.00 | -3.21% | 2,562,100 |
| Apr 15, 2026 | 312.00 | 318.00 | 302.00 | 312.00 | 312.00 | 1.30% | 1,956,100 |
| Apr 14, 2026 | 318.00 | 320.00 | 304.00 | 308.00 | 308.00 | -3.75% | 2,417,500 |
| Apr 13, 2026 | 324.00 | 330.00 | 314.00 | 320.00 | 320.00 | -1.23% | 2,213,500 |
| Apr 10, 2026 | 320.00 | 338.00 | 316.00 | 324.00 | 324.00 | 2.53% | 2,377,400 |
| Apr 9, 2026 | 330.00 | 338.00 | 308.00 | 316.00 | 316.00 | -3.66% | 1,411,200 |
| 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% | 899,800 |
| 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 |