PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia · Delayed Price · Currency is IDR 264.00
-2.00 (-0.75%)
Jul 23, 2026, 3:46 PM WIB
IDX:AMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | - | 394,300 |
| 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 |
| Jun 2, 2026 | 254.00 | 260.00 | 248.00 | 258.00 | 258.00 | 0.78% | 836,200 |
| May 29, 2026 | 260.00 | 260.00 | 246.00 | 256.00 | 256.00 | - | 334,200 |
| May 26, 2026 | 262.00 | 266.00 | 248.00 | 256.00 | 256.00 | - | 889,400 |
| May 25, 2026 | 250.00 | 262.00 | 250.00 | 256.00 | 256.00 | 2.40% | 1,092,500 |
| May 22, 2026 | 246.00 | 262.00 | 238.00 | 250.00 | 250.00 | -1.57% | 856,700 |
| May 21, 2026 | 256.00 | 256.00 | 234.00 | 254.00 | 254.00 | - | 1,693,700 |
| May 20, 2026 | 250.00 | 268.00 | 246.00 | 254.00 | 254.00 | 0.79% | 1,226,700 |
| 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 |