PT Makmur Berkah Amanda Tbk (AMAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:49PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | 352,800 |
| 07 May 2024 | 99.00 | 103.00 | 99.00 | 99.00 | 99.00 | 607,800 |
| 06 May 2024 | 96.00 | 99.00 | 91.00 | 98.00 | 98.00 | 1,434,800 |
| 03 May 2024 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | 1,263,900 |
| 02 May 2024 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | 1,271,100 |
| 30 Apr 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 532,900 |
| 29 Apr 2024 | 101.00 | 101.00 | 96.00 | 98.00 | 98.00 | 2,146,600 |
| 26 Apr 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 252,000 |
| 25 Apr 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 720,800 |
| 24 Apr 2024 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 254,400 |
| 23 Apr 2024 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | 506,400 |
| 22 Apr 2024 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,115,700 |
| 19 Apr 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 341,400 |
| 18 Apr 2024 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 599,000 |
| 17 Apr 2024 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 908,600 |
| 16 Apr 2024 | 110.00 | 111.00 | 103.00 | 105.00 | 105.00 | 4,500,800 |
| 05 Apr 2024 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,262,800 |
| 04 Apr 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 364,100 |
| 03 Apr 2024 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 496,100 |
| 02 Apr 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,262,600 |
| 01 Apr 2024 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,838,700 |
| 28 Mar 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,176,300 |
| 27 Mar 2024 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 536,100 |
| 26 Mar 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 221,300 |
| 25 Mar 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 742,100 |
| 22 Mar 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 365,000 |
| 21 Mar 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 398,200 |
| 20 Mar 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 580,600 |
| 19 Mar 2024 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 125,600 |
| 18 Mar 2024 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | 782,300 |
| 15 Mar 2024 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 917,900 |
| 14 Mar 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 84,800 |
| 13 Mar 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 242,300 |
| 08 Mar 2024 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 252,600 |
| 07 Mar 2024 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 517,100 |
| 06 Mar 2024 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,497,000 |
| 05 Mar 2024 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 716,300 |
| 04 Mar 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 430,300 |
| 01 Mar 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 170,100 |
| 29 Feb 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 563,200 |
| 28 Feb 2024 | 115.00 | 115.00 | 109.00 | 113.00 | 113.00 | 838,600 |
| 27 Feb 2024 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 440,400 |
| 26 Feb 2024 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 674,900 |
| 23 Feb 2024 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 395,600 |
| 22 Feb 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 316,600 |
| 21 Feb 2024 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 1,462,400 |
| 20 Feb 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 559,700 |
| 19 Feb 2024 | 115.00 | 117.00 | 112.00 | 114.00 | 114.00 | 309,300 |
| 16 Feb 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 397,500 |
| 15 Feb 2024 | 113.00 | 119.00 | 110.00 | 114.00 | 114.00 | 771,700 |
| 13 Feb 2024 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,180,000 |
| 12 Feb 2024 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 682,500 |
| 07 Feb 2024 | 108.00 | 115.00 | 108.00 | 115.00 | 115.00 | 402,500 |
| 06 Feb 2024 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 2,589,300 |
| 05 Feb 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,333,500 |
| 02 Feb 2024 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2,091,300 |
| 01 Feb 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,016,100 |
| 31 Jan 2024 | 118.00 | 119.00 | 115.00 | 118.00 | 118.00 | 500,400 |
| 30 Jan 2024 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 744,000 |
| 29 Jan 2024 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 671,200 |
| 26 Jan 2024 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,087,900 |
| 25 Jan 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 508,000 |
| 24 Jan 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 679,500 |
| 23 Jan 2024 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1,307,700 |
| 22 Jan 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 640,600 |
| 19 Jan 2024 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,079,000 |
| 18 Jan 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 564,600 |
| 17 Jan 2024 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 802,900 |
| 16 Jan 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 957,500 |
| 15 Jan 2024 | 117.00 | 125.00 | 117.00 | 123.00 | 123.00 | 869,800 |
| 12 Jan 2024 | 115.00 | 124.00 | 115.00 | 123.00 | 123.00 | 856,600 |
| 11 Jan 2024 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 338,600 |
| 10 Jan 2024 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 632,900 |
| 09 Jan 2024 | 118.00 | 126.00 | 118.00 | 122.00 | 122.00 | 662,800 |
| 08 Jan 2024 | 119.00 | 128.00 | 119.00 | 125.00 | 125.00 | 1,887,500 |
| 05 Jan 2024 | 120.00 | 128.00 | 120.00 | 126.00 | 126.00 | 1,021,900 |
| 04 Jan 2024 | 119.00 | 128.00 | 119.00 | 127.00 | 127.00 | 1,776,500 |
| 03 Jan 2024 | 119.00 | 129.00 | 119.00 | 126.00 | 126.00 | 2,537,800 |
| 02 Jan 2024 | 113.00 | 127.00 | 113.00 | 126.00 | 126.00 | 2,162,700 |
| 29 Dec 2023 | 113.00 | 123.00 | 113.00 | 120.00 | 120.00 | 669,400 |
| 28 Dec 2023 | 113.00 | 122.00 | 113.00 | 120.00 | 120.00 | 842,900 |
| 27 Dec 2023 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 974,900 |
| 22 Dec 2023 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 1,570,400 |
| 21 Dec 2023 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,010,800 |
| 20 Dec 2023 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,035,400 |
| 19 Dec 2023 | 118.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1,191,900 |
| 18 Dec 2023 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,474,000 |
| 15 Dec 2023 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 2,343,000 |
| 14 Dec 2023 | 123.00 | 124.00 | 119.00 | 122.00 | 122.00 | 1,357,900 |
| 13 Dec 2023 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,184,900 |
| 12 Dec 2023 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 1,898,300 |
| 11 Dec 2023 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 3,531,700 |
| 08 Dec 2023 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | 3,928,000 |
| 07 Dec 2023 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 2,846,500 |
| 06 Dec 2023 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4,808,500 |
| 05 Dec 2023 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 4,004,900 |
| 04 Dec 2023 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,286,100 |
| 01 Dec 2023 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 3,212,400 |
| 30 Nov 2023 | 127.00 | 131.00 | 124.00 | 125.00 | 125.00 | 4,776,900 |
| 29 Nov 2023 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,352,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.