PT Agung Menjangan Mas Tbk (IDX:AMMS)
Indonesia · Delayed Price · Currency is IDR 188.00
+17.00 (9.94%)
Aug 24, 2026, 3:47 PM WIB
IDX:AMMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 172.00 | 188.00 | 170.00 | 188.00 | 188.00 | 9.94% | 2,273,300 |
| Aug 21, 2026 | 173.00 | 176.00 | 170.00 | 171.00 | 171.00 | -0.58% | 581,500 |
| Aug 20, 2026 | 173.00 | 179.00 | 163.00 | 172.00 | 172.00 | 2.38% | 1,040,700 |
| Aug 19, 2026 | 170.00 | 173.00 | 162.00 | 168.00 | 168.00 | - | 347,800 |
| Aug 18, 2026 | 174.00 | 174.00 | 155.00 | 168.00 | 168.00 | -2.33% | 1,000,600 |
| Aug 14, 2026 | 175.00 | 176.00 | 162.00 | 172.00 | 172.00 | 0.58% | 1,024,200 |
| Aug 13, 2026 | 180.00 | 186.00 | 171.00 | 171.00 | 171.00 | -4.47% | 791,200 |
| Aug 12, 2026 | 190.00 | 192.00 | 172.00 | 179.00 | 179.00 | -5.29% | 2,654,800 |
| Aug 11, 2026 | 208.00 | 208.00 | 189.00 | 189.00 | 189.00 | -10.00% | 3,279,300 |
| Aug 10, 2026 | 212.00 | 220.00 | 200.00 | 210.00 | 210.00 | -0.94% | 1,706,700 |
| Aug 7, 2026 | 222.00 | 222.00 | 200.00 | 212.00 | 212.00 | -3.64% | 813,200 |
| Aug 6, 2026 | 224.00 | 232.00 | 204.00 | 220.00 | 220.00 | -0.90% | 777,000 |
| Aug 5, 2026 | 224.00 | 234.00 | 214.00 | 222.00 | 222.00 | - | 1,118,400 |
| Aug 4, 2026 | 236.00 | 236.00 | 212.00 | 222.00 | 222.00 | -5.13% | 2,073,300 |
| Aug 3, 2026 | 260.00 | 266.00 | 234.00 | 234.00 | 234.00 | -10.00% | 4,384,500 |
| Jul 31, 2026 | 280.00 | 280.00 | 256.00 | 260.00 | 260.00 | -7.14% | 526,100 |
| Jul 30, 2026 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.71% | 37,100 |
| Jul 29, 2026 | 290.00 | 290.00 | 270.00 | 282.00 | 282.00 | -5.37% | 772,400 |
| Jul 28, 2026 | 300.00 | 300.00 | 286.00 | 298.00 | 298.00 | -0.67% | 73,200 |
| Jul 27, 2026 | 300.00 | 312.00 | 288.00 | 300.00 | 300.00 | - | 90,300 |
| Jul 24, 2026 | 298.00 | 300.00 | 288.00 | 300.00 | 300.00 | 0.67% | 78,400 |
| Jul 23, 2026 | 298.00 | 302.00 | 298.00 | 298.00 | 298.00 | - | 119,200 |
| Jul 22, 2026 | 294.00 | 304.00 | 294.00 | 298.00 | 298.00 | -1.97% | 125,500 |
| Jul 21, 2026 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | 0.66% | 196,300 |
| Jul 20, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 59,500 |
| Jul 17, 2026 | 318.00 | 318.00 | 294.00 | 300.00 | 300.00 | - | 77,500 |
| Jul 16, 2026 | 310.00 | 318.00 | 288.00 | 300.00 | 300.00 | -2.60% | 144,100 |
| Jul 15, 2026 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | -1.28% | 21,900 |
| Jul 14, 2026 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 1.30% | 17,300 |
| Jul 13, 2026 | 282.00 | 314.00 | 282.00 | 308.00 | 308.00 | 0.65% | 11,700 |
| Jul 10, 2026 | 312.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.29% | 48,600 |
| Jul 9, 2026 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | -1.27% | 22,900 |
| Jul 8, 2026 | 328.00 | 328.00 | 314.00 | 314.00 | 314.00 | -4.27% | 8,900 |
| Jul 7, 2026 | 330.00 | 330.00 | 312.00 | 328.00 | 328.00 | 2.50% | 127,100 |
| Jul 6, 2026 | 310.00 | 330.00 | 310.00 | 320.00 | 320.00 | 1.27% | 22,200 |
| Jul 3, 2026 | 308.00 | 338.00 | 302.00 | 316.00 | 316.00 | 2.60% | 77,900 |
| Jul 2, 2026 | 316.00 | 318.00 | 300.00 | 308.00 | 308.00 | -2.53% | 32,600 |
| Jul 1, 2026 | 340.00 | 340.00 | 286.00 | 316.00 | 316.00 | - | 246,100 |
| Jun 30, 2026 | 308.00 | 318.00 | 288.00 | 316.00 | 316.00 | -0.63% | 154,300 |
| Jun 29, 2026 | 326.00 | 326.00 | 316.00 | 318.00 | 318.00 | -2.45% | 18,600 |
| Jun 26, 2026 | 326.00 | 332.00 | 320.00 | 326.00 | 326.00 | - | 39,300 |
| Jun 25, 2026 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.21% | 80,000 |
| Jun 24, 2026 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | -4.62% | 89,200 |
| Jun 23, 2026 | 334.00 | 358.00 | 334.00 | 346.00 | 346.00 | 1.17% | 206,500 |
| Jun 22, 2026 | 342.00 | 344.00 | 334.00 | 342.00 | 342.00 | - | 21,900 |
| Jun 19, 2026 | 358.00 | 360.00 | 340.00 | 342.00 | 342.00 | -4.47% | 119,000 |
| Jun 18, 2026 | 360.00 | 360.00 | 342.00 | 358.00 | 358.00 | -0.56% | 21,900 |
| Jun 17, 2026 | 360.00 | 392.00 | 360.00 | 360.00 | 360.00 | - | 176,600 |
| Jun 15, 2026 | 320.00 | 360.00 | 318.00 | 360.00 | 360.00 | 9.76% | 493,400 |
| Jun 12, 2026 | 320.00 | 352.00 | 320.00 | 328.00 | 328.00 | 2.50% | 504,900 |