PT Makmur Berkah Amanda Tbk AMAN
IDX · Indonesia · Finance
IDR 197.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 197.00 | +2.07% | IDR 194.00 | IDR 200.00 | IDR 191.00 | 127.30K |
| 2026-09-29 | IDR 193.00 | 0.00% | IDR 191.00 | IDR 202.00 | IDR 182.00 | 252.20K |
| 2026-09-28 | IDR 193.00 | -6.31% | IDR 206.00 | IDR 212.00 | IDR 188.00 | 979.00K |
| 2026-09-25 | IDR 206.00 | -4.63% | IDR 216.00 | IDR 216.00 | IDR 204.00 | 131.10K |
| 2026-09-24 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 103.90K |
| 2026-09-23 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 210.00 | 522.60K |
| 2026-09-22 | IDR 216.00 | -1.82% | IDR 222.00 | IDR 222.00 | IDR 210.00 | 377.40K |
| 2026-09-21 | IDR 220.00 | 0.00% | IDR 224.00 | IDR 224.00 | IDR 216.00 | 306.10K |
| 2026-09-18 | IDR 220.00 | -2.65% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 194.70K |
| 2026-09-17 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 228.00 | IDR 212.00 | 527.80K |
| 2026-09-16 | IDR 222.00 | -1.77% | IDR 224.00 | IDR 228.00 | IDR 220.00 | 345.10K |
| 2026-09-15 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 234.00 | IDR 224.00 | 103.70K |
| 2026-09-14 | IDR 226.00 | 0.00% | IDR 222.00 | IDR 230.00 | IDR 222.00 | 210.80K |
| 2026-09-11 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 222.00 | 230.40K |
| 2026-09-10 | IDR 226.00 | -2.59% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 385.90K |
| 2026-09-09 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 141.70K |
| 2026-09-08 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 228.00 | 254.50K |
| 2026-09-07 | IDR 232.00 | -0.85% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 554.10K |
| 2026-09-04 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 246.00 | IDR 228.00 | 1.21M |
| 2026-09-03 | IDR 234.00 | +4.46% | IDR 224.00 | IDR 234.00 | IDR 224.00 | 491.70K |
| 2026-09-02 | IDR 224.00 | +0.90% | IDR 222.00 | IDR 230.00 | IDR 220.00 | 430.20K |
| 2026-09-01 | IDR 222.00 | -0.89% | IDR 224.00 | IDR 230.00 | IDR 222.00 | 305.10K |
| 2026-08-31 | IDR 224.00 | -2.61% | IDR 230.00 | IDR 230.00 | IDR 222.00 | 494.80K |
| 2026-08-28 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 232.00 | IDR 226.00 | 267.60K |
| 2026-08-27 | IDR 226.00 | +1.80% | IDR 226.00 | IDR 226.00 | IDR 220.00 | 194.80K |
| 2026-08-26 | IDR 222.00 | -4.31% | IDR 236.00 | IDR 236.00 | IDR 220.00 | 501.90K |
| 2026-08-24 | IDR 232.00 | -1.69% | IDR 236.00 | IDR 238.00 | IDR 230.00 | 364.60K |
| 2026-08-21 | IDR 236.00 | 0.00% | IDR 236.00 | IDR 240.00 | IDR 232.00 | 155.40K |
| 2026-08-20 | IDR 236.00 | -1.67% | IDR 236.00 | IDR 240.00 | IDR 234.00 | 201.00K |
| 2026-08-19 | IDR 240.00 | 0.00% | IDR 238.00 | IDR 242.00 | IDR 232.00 | 166.20K |
| 2026-08-18 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 244.00 | IDR 236.00 | 543.40K |
| 2026-08-14 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 146.60K |
| 2026-08-13 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 125.50K |
| 2026-08-12 | IDR 242.00 | -1.63% | IDR 244.00 | IDR 250.00 | IDR 240.00 | 220.40K |
| 2026-08-11 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 250.00 | IDR 240.00 | 138.50K |
| 2026-08-10 | IDR 246.00 | 0.00% | IDR 244.00 | IDR 250.00 | IDR 242.00 | 176.10K |
| 2026-08-07 | IDR 246.00 | -1.60% | IDR 248.00 | IDR 252.00 | IDR 242.00 | 491.30K |
| 2026-08-06 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 252.00 | IDR 246.00 | 323.20K |
| 2026-08-05 | IDR 252.00 | +3.28% | IDR 248.00 | IDR 254.00 | IDR 246.00 | 381.30K |
| 2026-08-04 | IDR 244.00 | -2.40% | IDR 248.00 | IDR 252.00 | IDR 244.00 | 255.20K |
| 2026-08-03 | IDR 250.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 246.00 | 178.90K |
| 2026-07-31 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 254.00 | IDR 238.00 | 954.00K |
| 2026-07-30 | IDR 254.00 | -2.31% | IDR 258.00 | IDR 262.00 | IDR 250.00 | 317.30K |
| 2026-07-29 | IDR 260.00 | +0.78% | IDR 258.00 | IDR 262.00 | IDR 252.00 | 261.10K |
| 2026-07-28 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 260.00 | IDR 256.00 | 81.90K |
| 2026-07-27 | IDR 258.00 | -0.77% | IDR 262.00 | IDR 262.00 | IDR 258.00 | 62.30K |
| 2026-07-24 | IDR 260.00 | -1.52% | IDR 262.00 | IDR 266.00 | IDR 256.00 | 188.30K |
| 2026-07-23 | IDR 264.00 | -0.75% | IDR 266.00 | IDR 266.00 | IDR 260.00 | 115.40K |
| 2026-07-22 | IDR 266.00 | 0.00% | IDR 264.00 | IDR 266.00 | IDR 260.00 | 395.00K |
| 2026-07-21 | IDR 266.00 | -2.21% | IDR 272.00 | IDR 272.00 | IDR 262.00 | 237.60K |
| 2026-07-20 | IDR 272.00 | +2.26% | IDR 266.00 | IDR 274.00 | IDR 260.00 | 487.40K |
| 2026-07-17 | IDR 266.00 | +2.31% | IDR 262.00 | IDR 272.00 | IDR 256.00 | 981.10K |
| 2026-07-16 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 264.00 | IDR 254.00 | 254.30K |
| 2026-07-15 | IDR 264.00 | 0.00% | IDR 260.00 | IDR 266.00 | IDR 258.00 | 757.00K |
| 2026-07-14 | IDR 264.00 | +2.33% | IDR 258.00 | IDR 268.00 | IDR 254.00 | 449.80K |
| 2026-07-13 | IDR 258.00 | +0.78% | IDR 254.00 | IDR 262.00 | IDR 252.00 | 209.60K |
| 2026-07-10 | IDR 256.00 | -1.54% | IDR 250.00 | IDR 262.00 | IDR 250.00 | 367.70K |
| 2026-07-09 | IDR 260.00 | +1.56% | IDR 260.00 | IDR 260.00 | IDR 248.00 | 368.10K |
| 2026-07-08 | IDR 256.00 | -3.76% | IDR 266.00 | IDR 268.00 | IDR 248.00 | 883.20K |
| 2026-07-07 | IDR 266.00 | +0.76% | IDR 264.00 | IDR 268.00 | IDR 256.00 | 118.10K |
| 2026-07-06 | IDR 264.00 | +1.54% | IDR 264.00 | IDR 268.00 | IDR 256.00 | 267.30K |
| 2026-07-03 | IDR 260.00 | -1.52% | IDR 252.00 | IDR 270.00 | IDR 252.00 | 535.60K |
| 2026-07-02 | IDR 264.00 | +1.54% | IDR 258.00 | IDR 264.00 | IDR 252.00 | 114.10K |
| 2026-07-01 | IDR 260.00 | +3.17% | IDR 252.00 | IDR 264.00 | IDR 248.00 | 226.10K |
| 2026-06-30 | IDR 252.00 | -3.82% | IDR 262.00 | IDR 268.00 | IDR 250.00 | 448.80K |
| 2026-06-29 | IDR 262.00 | -1.50% | IDR 262.00 | IDR 264.00 | IDR 250.00 | 96.50K |
| 2026-06-26 | IDR 266.00 | -0.75% | IDR 262.00 | IDR 268.00 | IDR 250.00 | 274.70K |
| 2026-06-25 | IDR 268.00 | +3.08% | IDR 254.00 | IDR 270.00 | IDR 252.00 | 1.29M |
| 2026-06-24 | IDR 260.00 | -2.99% | IDR 272.00 | IDR 272.00 | IDR 256.00 | 133.60K |
| 2026-06-23 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 276.00 | IDR 254.00 | 448.20K |
| 2026-06-22 | IDR 270.00 | +2.27% | IDR 268.00 | IDR 270.00 | IDR 256.00 | 620.30K |
| 2026-06-19 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 266.00 | IDR 256.00 | 283.90K |
| 2026-06-18 | IDR 262.00 | +0.77% | IDR 264.00 | IDR 268.00 | IDR 254.00 | 486.70K |
| 2026-06-17 | IDR 260.00 | +4.00% | IDR 250.00 | IDR 260.00 | IDR 242.00 | 765.40K |
| 2026-06-15 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 256.00 | IDR 236.00 | 400.40K |
| 2026-06-12 | IDR 250.00 | +2.46% | IDR 244.00 | IDR 254.00 | IDR 242.00 | 1.13M |
| 2026-06-11 | IDR 244.00 | +1.67% | IDR 246.00 | IDR 246.00 | IDR 236.00 | 59.30K |
| 2026-06-10 | IDR 240.00 | +6.19% | IDR 226.00 | IDR 244.00 | IDR 226.00 | 448.00K |
| 2026-06-09 | IDR 226.00 | +3.67% | IDR 222.00 | IDR 240.00 | IDR 218.00 | 341.60K |
| 2026-06-08 | IDR 218.00 | -3.54% | IDR 220.00 | IDR 248.00 | IDR 204.00 | 1.18M |
| 2026-06-05 | IDR 226.00 | -4.24% | IDR 234.00 | IDR 244.00 | IDR 218.00 | 1.27M |
| 2026-06-04 | IDR 236.00 | -4.07% | IDR 240.00 | IDR 246.00 | IDR 226.00 | 644.70K |
| 2026-06-03 | IDR 246.00 | -4.65% | IDR 258.00 | IDR 258.00 | IDR 220.00 | 1.16M |
| 2026-06-02 | IDR 258.00 | +0.78% | IDR 254.00 | IDR 260.00 | IDR 248.00 | 836.20K |
| 2026-05-29 | IDR 256.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 246.00 | 334.20K |
| 2026-05-28 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 256.00 | 0 |
| 2026-05-27 | IDR 256.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 256.00 | 0 |
| 2026-05-26 | IDR 256.00 | 0.00% | IDR 262.00 | IDR 266.00 | IDR 248.00 | 889.40K |
| 2026-05-25 | IDR 256.00 | +2.40% | IDR 250.00 | IDR 262.00 | IDR 250.00 | 1.09M |
| 2026-05-22 | IDR 250.00 | -1.57% | IDR 246.00 | IDR 262.00 | IDR 238.00 | 856.70K |