PT Asahimas Flat Glass Tbk (IDX:AMFG)
3,190.00
-30.00 (-0.93%)
Aug 29, 2025, 9:40 AM WIB
IDX:AMFG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,160.00 | 3,220.00 | 3,120.00 | 3,220.00 | 3,220.00 | 1.58% | 47,400 |
Aug 27, 2025 | 3,130.00 | 3,180.00 | 3,100.00 | 3,170.00 | 3,170.00 | 1.60% | 48,900 |
Aug 26, 2025 | 3,060.00 | 3,130.00 | 3,060.00 | 3,120.00 | 3,120.00 | 1.96% | 111,100 |
Aug 25, 2025 | 3,050.00 | 3,090.00 | 3,050.00 | 3,060.00 | 3,060.00 | - | 135,400 |
Aug 22, 2025 | 3,070.00 | 3,070.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.33% | 85,700 |
Aug 21, 2025 | 3,030.00 | 3,050.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.66% | 131,000 |
Aug 20, 2025 | 3,060.00 | 3,060.00 | 2,950.00 | 3,030.00 | 3,030.00 | -1.30% | 637,200 |
Aug 19, 2025 | 3,060.00 | 3,090.00 | 3,050.00 | 3,070.00 | 3,070.00 | 0.33% | 144,900 |
Aug 15, 2025 | 3,090.00 | 3,100.00 | 3,040.00 | 3,060.00 | 3,060.00 | - | 38,200 |
Aug 14, 2025 | 3,060.00 | 3,090.00 | 3,040.00 | 3,060.00 | 3,060.00 | - | 75,700 |
Aug 13, 2025 | 3,100.00 | 3,100.00 | 3,040.00 | 3,060.00 | 3,060.00 | -1.29% | 224,700 |
Aug 12, 2025 | 3,060.00 | 3,110.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1.64% | 45,500 |
Aug 11, 2025 | 3,150.00 | 3,150.00 | 3,000.00 | 3,050.00 | 3,050.00 | -1.29% | 72,900 |
Aug 8, 2025 | 3,120.00 | 3,120.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.96% | 90,700 |
Aug 7, 2025 | 3,110.00 | 3,210.00 | 3,110.00 | 3,120.00 | 3,120.00 | 0.32% | 115,000 |
Aug 6, 2025 | 3,180.00 | 3,180.00 | 3,100.00 | 3,110.00 | 3,110.00 | - | 24,600 |
Aug 5, 2025 | 3,190.00 | 3,190.00 | 3,100.00 | 3,110.00 | 3,110.00 | - | 62,600 |
Aug 4, 2025 | 3,280.00 | 3,280.00 | 3,010.00 | 3,110.00 | 3,110.00 | -3.72% | 182,300 |
Aug 1, 2025 | 3,420.00 | 3,420.00 | 3,140.00 | 3,230.00 | 3,230.00 | -5.83% | 292,800 |
Jul 31, 2025 | 3,450.00 | 3,500.00 | 3,400.00 | 3,430.00 | 3,430.00 | -1.44% | 85,800 |
Jul 30, 2025 | 3,490.00 | 3,520.00 | 3,470.00 | 3,480.00 | 3,480.00 | - | 25,100 |
Jul 29, 2025 | 3,500.00 | 3,530.00 | 3,480.00 | 3,480.00 | 3,480.00 | -1.42% | 87,800 |
Jul 28, 2025 | 3,500.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | 0.86% | 7,100 |
Jul 25, 2025 | 3,510.00 | 3,510.00 | 3,490.00 | 3,500.00 | 3,500.00 | -0.28% | 5,900 |
Jul 24, 2025 | 3,530.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | 0.29% | 7,200 |
Jul 23, 2025 | 3,500.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.28% | 192,300 |
Jul 22, 2025 | 3,500.00 | 3,530.00 | 3,500.00 | 3,510.00 | 3,510.00 | 0.29% | 37,700 |
Jul 21, 2025 | 3,500.00 | 3,580.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 35,700 |
Jul 18, 2025 | 3,560.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.28% | 32,500 |
Jul 17, 2025 | 3,510.00 | 3,520.00 | 3,500.00 | 3,510.00 | 3,510.00 | 0.29% | 144,700 |
Jul 16, 2025 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 100,800 |
Jul 15, 2025 | 3,540.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 117,200 |
Jul 14, 2025 | 3,530.00 | 3,530.00 | 3,460.00 | 3,500.00 | 3,500.00 | -0.85% | 40,200 |
Jul 11, 2025 | 3,560.00 | 3,560.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.57% | 161,300 |
Jul 10, 2025 | 3,540.00 | 3,540.00 | 3,500.00 | 3,510.00 | 3,510.00 | -0.28% | 23,500 |
Jul 9, 2025 | 3,540.00 | 3,540.00 | 3,520.00 | 3,520.00 | 3,520.00 | -1.12% | 62,200 |
Jul 8, 2025 | 3,540.00 | 3,560.00 | 3,520.00 | 3,560.00 | 3,560.00 | 0.56% | 15,600 |
Jul 7, 2025 | 3,540.00 | 3,540.00 | 3,490.00 | 3,540.00 | 3,540.00 | 0.57% | 11,600 |
Jul 4, 2025 | 3,610.00 | 3,610.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.28% | 39,500 |
Jul 3, 2025 | 3,490.00 | 3,510.00 | 3,460.00 | 3,510.00 | 3,510.00 | 0.29% | 39,800 |
Jul 2, 2025 | 3,530.00 | 3,530.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 62,000 |
Jul 1, 2025 | 4,100.00 | 4,100.00 | 3,540.00 | 3,600.00 | 3,520.00 | -0.28% | 65,400 |
Jun 30, 2025 | 3,620.00 | 3,620.00 | 3,610.00 | 3,610.00 | 3,529.78 | -0.28% | 64,700 |
Jun 26, 2025 | 3,610.00 | 3,720.00 | 3,610.00 | 3,620.00 | 3,539.56 | - | 43,300 |
Jun 25, 2025 | 3,690.00 | 3,690.00 | 3,620.00 | 3,620.00 | 3,539.56 | - | 15,100 |
Jun 24, 2025 | 3,650.00 | 3,700.00 | 3,600.00 | 3,620.00 | 3,539.56 | -0.82% | 47,800 |
Jun 23, 2025 | 3,770.00 | 3,770.00 | 3,600.00 | 3,650.00 | 3,568.89 | -3.18% | 40,300 |
Jun 20, 2025 | 3,850.00 | 3,850.00 | 3,740.00 | 3,770.00 | 3,686.22 | -2.08% | 29,700 |
Jun 19, 2025 | 3,870.00 | 3,900.00 | 3,830.00 | 3,850.00 | 3,764.44 | -0.52% | 21,500 |
Jun 18, 2025 | 4,010.00 | 4,010.00 | 3,850.00 | 3,870.00 | 3,784.00 | -3.49% | 61,700 |