PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 224.00
+2.00 (0.90%)
Sep 2, 2026, 1:44 PM WIB
IDX:AMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 226.00 | 230.00 | 220.00 | 228.00 | - | 2.70% | 160,400 |
| 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 | 232.00 | 232.00 | 232.00 | -1.69% | 101,100 |
| 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% | 124,500 |
| 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 |
| 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 |