PT Agung Menjangan Mas Tbk (IDX:AMMS)
Indonesia · Delayed Price · Currency is IDR 432.00
-6.00 (-1.37%)
At close: Feb 27, 2026
IDX:AMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 438.00 | 440.00 | 418.00 | 432.00 | 432.00 | -1.37% | 1,582,800 |
| Feb 26, 2026 | 432.00 | 440.00 | 422.00 | 438.00 | 438.00 | 1.39% | 673,800 |
| Feb 25, 2026 | 440.00 | 440.00 | 422.00 | 432.00 | 432.00 | 0.47% | 623,500 |
| Feb 24, 2026 | 424.00 | 444.00 | 422.00 | 430.00 | 430.00 | - | 866,000 |
| Feb 23, 2026 | 432.00 | 440.00 | 418.00 | 430.00 | 430.00 | -0.46% | 560,400 |
| Feb 20, 2026 | 424.00 | 440.00 | 424.00 | 432.00 | 432.00 | -0.92% | 284,700 |
| Feb 19, 2026 | 430.00 | 442.00 | 418.00 | 436.00 | 436.00 | 0.46% | 498,900 |
| Feb 18, 2026 | 440.00 | 450.00 | 428.00 | 434.00 | 434.00 | -0.91% | 343,400 |
| Feb 13, 2026 | 438.00 | 442.00 | 426.00 | 438.00 | 438.00 | - | 389,600 |
| Feb 12, 2026 | 434.00 | 446.00 | 428.00 | 438.00 | 438.00 | 0.92% | 284,500 |
| Feb 11, 2026 | 426.00 | 438.00 | 408.00 | 434.00 | 434.00 | 4.33% | 1,104,200 |
| Feb 10, 2026 | 400.00 | 430.00 | 400.00 | 416.00 | 416.00 | -0.48% | 653,600 |
| Feb 9, 2026 | 430.00 | 438.00 | 398.00 | 418.00 | 418.00 | 1.95% | 883,200 |
| Feb 6, 2026 | 422.00 | 432.00 | 410.00 | 410.00 | 410.00 | -2.38% | 286,600 |
| Feb 5, 2026 | 430.00 | 448.00 | 412.00 | 420.00 | 420.00 | -7.49% | 882,100 |
| Feb 4, 2026 | 450.00 | 462.00 | 424.00 | 454.00 | 454.00 | -0.44% | 847,100 |
| Feb 3, 2026 | 446.00 | 460.00 | 414.00 | 456.00 | 456.00 | -0.87% | 2,488,300 |
| Feb 2, 2026 | 510.00 | 515.00 | 460.00 | 460.00 | 460.00 | -9.80% | 1,934,700 |
| Jan 30, 2026 | 490.00 | 520.00 | 480.00 | 510.00 | 510.00 | 6.25% | 2,164,900 |
| Jan 29, 2026 | 466.00 | 480.00 | 420.00 | 480.00 | 480.00 | 3.00% | 4,686,200 |
| Jan 28, 2026 | 510.00 | 510.00 | 460.00 | 466.00 | 466.00 | -8.63% | 4,220,900 |
| Jan 27, 2026 | 510.00 | 550.00 | 498.00 | 510.00 | 510.00 | - | 1,230,700 |
| Jan 26, 2026 | 520.00 | 530.00 | 490.00 | 510.00 | 510.00 | 0.99% | 1,441,100 |
| Jan 23, 2026 | 515.00 | 530.00 | 462.00 | 505.00 | 505.00 | -0.98% | 3,560,000 |
| Jan 22, 2026 | 565.00 | 580.00 | 510.00 | 510.00 | 510.00 | -9.73% | 3,345,500 |
| Jan 21, 2026 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | -2.59% | 1,166,800 |
| Jan 20, 2026 | 580.00 | 625.00 | 565.00 | 580.00 | 580.00 | 1.75% | 2,292,200 |
| Jan 19, 2026 | 540.00 | 590.00 | 510.00 | 570.00 | 570.00 | 5.56% | 6,831,100 |
| Jan 15, 2026 | 550.00 | 590.00 | 530.00 | 540.00 | 540.00 | -0.92% | 1,813,200 |
| Jan 14, 2026 | 555.00 | 555.00 | 510.00 | 545.00 | 545.00 | -1.80% | 2,224,900 |
| Jan 13, 2026 | 560.00 | 595.00 | 535.00 | 555.00 | 555.00 | -0.89% | 2,541,900 |
| Jan 12, 2026 | 600.00 | 650.00 | 540.00 | 560.00 | 560.00 | -5.88% | 7,314,200 |
| Jan 9, 2026 | 595.00 | 595.00 | 545.00 | 595.00 | 595.00 | 9.17% | 3,529,800 |
| Jan 8, 2026 | 500.00 | 545.00 | 498.00 | 545.00 | 545.00 | 9.44% | 6,683,700 |
| Jan 7, 2026 | 484.00 | 510.00 | 472.00 | 498.00 | 498.00 | 2.89% | 5,297,800 |
| Jan 6, 2026 | 500.00 | 500.00 | 462.00 | 484.00 | 484.00 | -1.22% | 3,790,500 |
| Jan 5, 2026 | 555.00 | 555.00 | 472.00 | 490.00 | 490.00 | -2.97% | 6,337,100 |
| Jan 2, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 9.31% | 1,839,800 |
| Dec 30, 2025 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 10.00% | 2,475,200 |
| Dec 29, 2025 | 384.00 | 420.00 | 380.00 | 420.00 | 420.00 | 9.95% | 2,905,500 |
| Dec 24, 2025 | 348.00 | 382.00 | 348.00 | 382.00 | 382.00 | 9.77% | 6,235,800 |
| Dec 23, 2025 | 370.00 | 384.00 | 342.00 | 348.00 | 348.00 | -7.94% | 6,776,200 |
| Dec 22, 2025 | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | -9.57% | 4,719,800 |
| Dec 19, 2025 | 424.00 | 466.00 | 416.00 | 418.00 | 418.00 | -1.42% | 3,569,400 |
| Dec 18, 2025 | 424.00 | 432.00 | 414.00 | 424.00 | 424.00 | - | 995,700 |
| Dec 17, 2025 | 422.00 | 436.00 | 422.00 | 424.00 | 424.00 | 0.47% | 827,800 |
| Dec 16, 2025 | 422.00 | 450.00 | 410.00 | 422.00 | 422.00 | - | 385,900 |
| Dec 15, 2025 | 420.00 | 444.00 | 420.00 | 422.00 | 422.00 | -1.40% | 1,425,500 |
| Dec 12, 2025 | 430.00 | 436.00 | 418.00 | 428.00 | 428.00 | - | 2,298,800 |
| Dec 11, 2025 | 434.00 | 450.00 | 420.00 | 428.00 | 428.00 | -0.47% | 1,862,200 |