PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 216.00
-4.00 (-1.82%)
Sep 22, 2026, 3:49 PM WIB
IDX:AMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 494,800 |
| Aug 28, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 267,600 |
| Aug 27, 2026 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.80% | 194,800 |
| Aug 26, 2026 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | -4.31% | 501,900 |
| Aug 24, 2026 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | -1.69% | 364,600 |
| Aug 21, 2026 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 155,400 |
| Aug 20, 2026 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 201,000 |
| Aug 19, 2026 | 238.00 | 242.00 | 232.00 | 240.00 | 240.00 | - | 166,200 |
| Aug 18, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 543,400 |
| Aug 14, 2026 | 240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.83% | 146,600 |
| Aug 13, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 125,500 |
| Aug 12, 2026 | 244.00 | 250.00 | 240.00 | 242.00 | 242.00 | -1.63% | 220,400 |
| 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 |