PT Agung Menjangan Mas Tbk AMMS
IDX · Indonesia · Process Industries
IDR 210.00-2.00 (-0.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 216.00 | IDR 202.00 | 184.00K |
| 2026-09-30 | IDR 212.00 | +3.92% | IDR 206.00 | IDR 222.00 | IDR 206.00 | 412.30K |
| 2026-09-29 | IDR 204.00 | -0.97% | IDR 208.00 | IDR 208.00 | IDR 204.00 | 59.30K |
| 2026-09-28 | IDR 206.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 186.00 | 177.30K |
| 2026-09-25 | IDR 206.00 | -0.96% | IDR 216.00 | IDR 216.00 | IDR 202.00 | 295.90K |
| 2026-09-24 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 30.00K |
| 2026-09-23 | IDR 214.00 | -0.93% | IDR 214.00 | IDR 218.00 | IDR 212.00 | 60.80K |
| 2026-09-22 | IDR 216.00 | +5.88% | IDR 222.00 | IDR 222.00 | IDR 208.00 | 417.90K |
| 2026-09-21 | IDR 204.00 | -6.42% | IDR 220.00 | IDR 220.00 | IDR 204.00 | 208.40K |
| 2026-09-18 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 222.00 | IDR 214.00 | 358.10K |
| 2026-09-17 | IDR 214.00 | +3.88% | IDR 206.00 | IDR 222.00 | IDR 196.00 | 307.80K |
| 2026-09-16 | IDR 206.00 | -5.50% | IDR 220.00 | IDR 220.00 | IDR 200.00 | 394.40K |
| 2026-09-15 | IDR 218.00 | -3.54% | IDR 226.00 | IDR 226.00 | IDR 210.00 | 358.10K |
| 2026-09-14 | IDR 226.00 | +0.89% | IDR 212.00 | IDR 230.00 | IDR 212.00 | 238.20K |
| 2026-09-11 | IDR 224.00 | +0.90% | IDR 230.00 | IDR 232.00 | IDR 208.00 | 343.30K |
| 2026-09-10 | IDR 222.00 | +4.72% | IDR 214.00 | IDR 230.00 | IDR 210.00 | 1.00M |
| 2026-09-09 | IDR 212.00 | -5.36% | IDR 228.00 | IDR 232.00 | IDR 212.00 | 431.80K |
| 2026-09-08 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 246.00 | IDR 206.00 | 1.72M |
| 2026-09-07 | IDR 226.00 | +9.71% | IDR 208.00 | IDR 226.00 | IDR 206.00 | 1.50M |
| 2026-09-04 | IDR 206.00 | -2.83% | IDR 212.00 | IDR 214.00 | IDR 202.00 | 518.10K |
| 2026-09-03 | IDR 212.00 | 0.00% | IDR 212.00 | IDR 220.00 | IDR 202.00 | 487.30K |
| 2026-09-02 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 214.00 | IDR 200.00 | 850.30K |
| 2026-09-01 | IDR 214.00 | -9.32% | IDR 236.00 | IDR 236.00 | IDR 214.00 | 3.24M |
| 2026-08-31 | IDR 236.00 | -4.07% | IDR 246.00 | IDR 256.00 | IDR 222.00 | 4.12M |
| 2026-08-28 | IDR 246.00 | +8.85% | IDR 212.00 | IDR 246.00 | IDR 212.00 | 3.57M |
| 2026-08-27 | IDR 226.00 | +9.71% | IDR 206.00 | IDR 226.00 | IDR 204.00 | 5.25M |
| 2026-08-26 | IDR 206.00 | +9.57% | IDR 191.00 | IDR 206.00 | IDR 185.00 | 4.44M |
| 2026-08-24 | IDR 188.00 | +9.94% | IDR 172.00 | IDR 188.00 | IDR 170.00 | 2.27M |
| 2026-08-21 | IDR 171.00 | -0.58% | IDR 173.00 | IDR 176.00 | IDR 170.00 | 581.50K |
| 2026-08-20 | IDR 172.00 | +2.38% | IDR 173.00 | IDR 179.00 | IDR 163.00 | 1.04M |
| 2026-08-19 | IDR 168.00 | 0.00% | IDR 170.00 | IDR 173.00 | IDR 162.00 | 347.80K |
| 2026-08-18 | IDR 168.00 | -2.33% | IDR 174.00 | IDR 174.00 | IDR 155.00 | 1.00M |
| 2026-08-14 | IDR 172.00 | +0.58% | IDR 175.00 | IDR 176.00 | IDR 162.00 | 1.02M |
| 2026-08-13 | IDR 171.00 | -4.47% | IDR 180.00 | IDR 186.00 | IDR 171.00 | 791.20K |
| 2026-08-12 | IDR 179.00 | -5.29% | IDR 190.00 | IDR 192.00 | IDR 172.00 | 2.65M |
| 2026-08-11 | IDR 189.00 | -10.00% | IDR 208.00 | IDR 208.00 | IDR 189.00 | 3.28M |
| 2026-08-10 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 220.00 | IDR 200.00 | 1.71M |
| 2026-08-07 | IDR 212.00 | -3.64% | IDR 222.00 | IDR 222.00 | IDR 200.00 | 813.20K |
| 2026-08-06 | IDR 220.00 | -0.90% | IDR 224.00 | IDR 232.00 | IDR 204.00 | 777.00K |
| 2026-08-05 | IDR 222.00 | 0.00% | IDR 224.00 | IDR 234.00 | IDR 214.00 | 1.12M |
| 2026-08-04 | IDR 222.00 | -5.13% | IDR 236.00 | IDR 236.00 | IDR 212.00 | 2.07M |
| 2026-08-03 | IDR 234.00 | -10.00% | IDR 260.00 | IDR 266.00 | IDR 234.00 | 4.38M |
| 2026-07-31 | IDR 260.00 | -7.14% | IDR 280.00 | IDR 280.00 | IDR 256.00 | 526.10K |
| 2026-07-30 | IDR 280.00 | -0.71% | IDR 280.00 | IDR 284.00 | IDR 274.00 | 37.10K |
| 2026-07-29 | IDR 282.00 | -5.37% | IDR 290.00 | IDR 290.00 | IDR 270.00 | 772.40K |
| 2026-07-28 | IDR 298.00 | -0.67% | IDR 300.00 | IDR 300.00 | IDR 286.00 | 73.20K |
| 2026-07-27 | IDR 300.00 | 0.00% | IDR 300.00 | IDR 312.00 | IDR 288.00 | 90.30K |
| 2026-07-24 | IDR 300.00 | +0.67% | IDR 298.00 | IDR 300.00 | IDR 288.00 | 78.40K |
| 2026-07-23 | IDR 298.00 | 0.00% | IDR 298.00 | IDR 302.00 | IDR 298.00 | 119.20K |
| 2026-07-22 | IDR 298.00 | -1.97% | IDR 294.00 | IDR 304.00 | IDR 294.00 | 125.50K |
| 2026-07-21 | IDR 304.00 | +0.66% | IDR 300.00 | IDR 306.00 | IDR 294.00 | 196.30K |
| 2026-07-20 | IDR 302.00 | +0.67% | IDR 302.00 | IDR 302.00 | IDR 300.00 | 59.50K |
| 2026-07-17 | IDR 300.00 | 0.00% | IDR 318.00 | IDR 318.00 | IDR 294.00 | 77.50K |
| 2026-07-16 | IDR 300.00 | -2.60% | IDR 310.00 | IDR 318.00 | IDR 288.00 | 144.10K |
| 2026-07-15 | IDR 308.00 | -1.28% | IDR 312.00 | IDR 312.00 | IDR 302.00 | 21.90K |
| 2026-07-14 | IDR 312.00 | +1.30% | IDR 308.00 | IDR 316.00 | IDR 308.00 | 17.30K |
| 2026-07-13 | IDR 308.00 | +0.65% | IDR 282.00 | IDR 314.00 | IDR 282.00 | 11.70K |
| 2026-07-10 | IDR 306.00 | -1.29% | IDR 312.00 | IDR 314.00 | IDR 302.00 | 48.60K |
| 2026-07-09 | IDR 310.00 | -1.27% | IDR 314.00 | IDR 314.00 | IDR 306.00 | 22.90K |
| 2026-07-08 | IDR 314.00 | -4.27% | IDR 328.00 | IDR 328.00 | IDR 314.00 | 8.90K |
| 2026-07-07 | IDR 328.00 | +2.50% | IDR 330.00 | IDR 330.00 | IDR 312.00 | 127.10K |
| 2026-07-06 | IDR 320.00 | +1.27% | IDR 310.00 | IDR 330.00 | IDR 310.00 | 22.20K |
| 2026-07-03 | IDR 316.00 | +2.60% | IDR 308.00 | IDR 338.00 | IDR 302.00 | 77.90K |
| 2026-07-02 | IDR 308.00 | -2.53% | IDR 316.00 | IDR 318.00 | IDR 300.00 | 32.60K |
| 2026-07-01 | IDR 316.00 | 0.00% | IDR 340.00 | IDR 340.00 | IDR 286.00 | 246.10K |
| 2026-06-30 | IDR 316.00 | -0.63% | IDR 308.00 | IDR 318.00 | IDR 288.00 | 154.30K |
| 2026-06-29 | IDR 318.00 | -2.45% | IDR 326.00 | IDR 326.00 | IDR 316.00 | 18.60K |
| 2026-06-26 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 332.00 | IDR 320.00 | 39.30K |
| 2026-06-25 | IDR 326.00 | -1.21% | IDR 330.00 | IDR 332.00 | IDR 326.00 | 80.00K |
| 2026-06-24 | IDR 330.00 | -4.62% | IDR 348.00 | IDR 348.00 | IDR 330.00 | 89.20K |
| 2026-06-23 | IDR 346.00 | +1.17% | IDR 334.00 | IDR 358.00 | IDR 334.00 | 206.50K |
| 2026-06-22 | IDR 342.00 | 0.00% | IDR 342.00 | IDR 344.00 | IDR 334.00 | 21.90K |
| 2026-06-19 | IDR 342.00 | -4.47% | IDR 358.00 | IDR 360.00 | IDR 340.00 | 119.00K |
| 2026-06-18 | IDR 358.00 | -0.56% | IDR 360.00 | IDR 360.00 | IDR 342.00 | 21.90K |
| 2026-06-17 | IDR 360.00 | 0.00% | IDR 360.00 | IDR 392.00 | IDR 360.00 | 176.60K |
| 2026-06-15 | IDR 360.00 | +9.76% | IDR 320.00 | IDR 360.00 | IDR 318.00 | 493.40K |
| 2026-06-12 | IDR 328.00 | +2.50% | IDR 320.00 | IDR 352.00 | IDR 320.00 | 504.90K |
| 2026-06-11 | IDR 320.00 | -6.98% | IDR 344.00 | IDR 344.00 | IDR 320.00 | 58.70K |
| 2026-06-10 | IDR 344.00 | +7.50% | IDR 340.00 | IDR 352.00 | IDR 326.00 | 164.70K |
| 2026-06-09 | IDR 320.00 | +2.56% | IDR 312.00 | IDR 338.00 | IDR 310.00 | 41.20K |
| 2026-06-08 | IDR 312.00 | -7.14% | IDR 336.00 | IDR 356.00 | IDR 306.00 | 287.20K |
| 2026-06-05 | IDR 336.00 | -9.68% | IDR 374.00 | IDR 374.00 | IDR 336.00 | 602.70K |
| 2026-06-04 | IDR 372.00 | +8.77% | IDR 342.00 | IDR 372.00 | IDR 308.00 | 1.22M |
| 2026-06-03 | IDR 342.00 | -7.57% | IDR 370.00 | IDR 370.00 | IDR 334.00 | 516.20K |
| 2026-06-02 | IDR 370.00 | -1.60% | IDR 350.00 | IDR 374.00 | IDR 346.00 | 463.20K |
| 2026-05-29 | IDR 376.00 | -0.53% | IDR 358.00 | IDR 378.00 | IDR 348.00 | 102.80K |
| 2026-05-28 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 0 |
| 2026-05-27 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 0 |
| 2026-05-26 | IDR 378.00 | +2.72% | IDR 368.00 | IDR 380.00 | IDR 354.00 | 387.80K |
| 2026-05-25 | IDR 368.00 | +0.55% | IDR 366.00 | IDR 372.00 | IDR 360.00 | 77.20K |