PT Agung Menjangan Mas Tbk (IDX:AMMS)
Indonesia · Delayed Price · Currency is IDR 366.00
-6.00 (-1.61%)
May 22, 2026, 4:03 PM WIB
IDX:AMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 360.00 | 372.00 | 348.00 | 366.00 | 366.00 | -1.61% | 250,600 |
| May 21, 2026 | 376.00 | 388.00 | 360.00 | 372.00 | 372.00 | -2.11% | 136,400 |
| May 20, 2026 | 382.00 | 382.00 | 366.00 | 380.00 | 380.00 | -0.52% | 212,100 |
| May 19, 2026 | 376.00 | 390.00 | 360.00 | 382.00 | 382.00 | -2.05% | 472,300 |
| May 18, 2026 | 376.00 | 394.00 | 370.00 | 390.00 | 390.00 | -1.02% | 111,800 |
| May 13, 2026 | 390.00 | 402.00 | 370.00 | 394.00 | 394.00 | 1.03% | 71,300 |
| May 12, 2026 | 374.00 | 408.00 | 372.00 | 390.00 | 390.00 | 4.28% | 559,200 |
| May 11, 2026 | 380.00 | 380.00 | 348.00 | 374.00 | 374.00 | -1.58% | 443,300 |
| May 8, 2026 | 382.00 | 384.00 | 370.00 | 380.00 | 380.00 | -1.55% | 121,200 |
| May 7, 2026 | 378.00 | 388.00 | 376.00 | 386.00 | 386.00 | -1.03% | 152,800 |
| May 6, 2026 | 376.00 | 392.00 | 360.00 | 390.00 | 390.00 | 3.72% | 608,200 |
| May 5, 2026 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | 0.53% | 227,300 |
| May 4, 2026 | 398.00 | 408.00 | 370.00 | 374.00 | 374.00 | -4.59% | 366,700 |
| Apr 30, 2026 | 392.00 | 396.00 | 368.00 | 392.00 | 392.00 | - | 303,900 |
| Apr 29, 2026 | 370.00 | 394.00 | 362.00 | 392.00 | 392.00 | 5.95% | 872,600 |
| Apr 28, 2026 | 398.00 | 398.00 | 370.00 | 370.00 | 370.00 | -5.13% | 465,700 |
| Apr 27, 2026 | 388.00 | 404.00 | 380.00 | 390.00 | 390.00 | -3.47% | 420,400 |
| Apr 24, 2026 | 408.00 | 414.00 | 386.00 | 404.00 | 404.00 | -0.49% | 243,500 |
| Apr 23, 2026 | 408.00 | 420.00 | 392.00 | 406.00 | 406.00 | -0.49% | 674,400 |
| Apr 22, 2026 | 416.00 | 430.00 | 400.00 | 408.00 | 408.00 | -0.49% | 614,300 |
| Apr 21, 2026 | 412.00 | 446.00 | 410.00 | 410.00 | 410.00 | -3.76% | 196,200 |
| Apr 20, 2026 | 450.00 | 450.00 | 414.00 | 426.00 | 426.00 | -0.93% | 429,900 |
| Apr 17, 2026 | 402.00 | 450.00 | 402.00 | 430.00 | 430.00 | 4.88% | 283,900 |
| Apr 16, 2026 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | -0.49% | 112,400 |
| Apr 15, 2026 | 404.00 | 420.00 | 396.00 | 412.00 | 412.00 | 1.98% | 533,400 |
| Apr 14, 2026 | 396.00 | 416.00 | 390.00 | 404.00 | 404.00 | 2.02% | 299,200 |
| Apr 13, 2026 | 412.00 | 420.00 | 390.00 | 396.00 | 396.00 | -1.00% | 370,900 |
| Apr 10, 2026 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.01% | 131,700 |
| Apr 9, 2026 | 362.00 | 400.00 | 362.00 | 396.00 | 396.00 | - | 90,200 |
| Apr 8, 2026 | 394.00 | 410.00 | 388.00 | 396.00 | 396.00 | 1.54% | 501,400 |
| Apr 7, 2026 | 396.00 | 398.00 | 380.00 | 390.00 | 390.00 | -2.01% | 137,200 |
| Apr 6, 2026 | 402.00 | 402.00 | 382.00 | 398.00 | 398.00 | -1.00% | 129,600 |
| Apr 2, 2026 | 362.00 | 408.00 | 362.00 | 402.00 | 402.00 | - | 264,700 |
| Apr 1, 2026 | 400.00 | 408.00 | 386.00 | 402.00 | 402.00 | 0.50% | 115,500 |
| Mar 31, 2026 | 392.00 | 408.00 | 392.00 | 400.00 | 400.00 | -0.99% | 278,200 |
| Mar 30, 2026 | 400.00 | 410.00 | 384.00 | 404.00 | 404.00 | - | 59,700 |
| Mar 27, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.49% | 10,900 |
| Mar 26, 2026 | 412.00 | 412.00 | 390.00 | 406.00 | 406.00 | -0.49% | 58,900 |
| Mar 25, 2026 | 398.00 | 412.00 | 380.00 | 408.00 | 408.00 | 2.51% | 495,300 |
| Mar 17, 2026 | 386.00 | 410.00 | 386.00 | 398.00 | 398.00 | 2.58% | 102,800 |
| Mar 16, 2026 | 410.00 | 410.00 | 386.00 | 388.00 | 388.00 | -6.73% | 260,000 |
| Mar 13, 2026 | 456.00 | 456.00 | 400.00 | 416.00 | 416.00 | - | 219,900 |
| Mar 12, 2026 | 416.00 | 430.00 | 402.00 | 416.00 | 416.00 | -1.89% | 65,400 |
| Mar 11, 2026 | 450.00 | 450.00 | 418.00 | 424.00 | 424.00 | -3.64% | 568,100 |
| Mar 10, 2026 | 420.00 | 462.00 | 420.00 | 440.00 | 440.00 | 4.76% | 435,100 |
| Mar 9, 2026 | 440.00 | 440.00 | 410.00 | 420.00 | 420.00 | -7.49% | 1,696,700 |
| Mar 6, 2026 | 480.00 | 480.00 | 440.00 | 454.00 | 454.00 | 1.79% | 964,800 |
| Mar 5, 2026 | 416.00 | 462.00 | 416.00 | 446.00 | 446.00 | 6.19% | 2,407,600 |
| Mar 4, 2026 | 380.00 | 426.00 | 380.00 | 420.00 | 420.00 | - | 624,700 |
| Mar 3, 2026 | 400.00 | 438.00 | 370.00 | 420.00 | 420.00 | 5.00% | 1,642,600 |