PT Agung Menjangan Mas Tbk (AMMS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 355,000 |
| 27 June 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 60,300 |
| 26 June 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 79,100 |
| 25 June 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 456,100 |
| 24 June 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 98,900 |
| 21 June 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 82,100 |
| 20 June 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 381,400 |
| 19 June 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 243,500 |
| 14 June 2024 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | 1,095,100 |
| 13 June 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 477,500 |
| 12 June 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 83,000 |
| 11 June 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 365,500 |
| 10 June 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 226,600 |
| 07 June 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 127,400 |
| 06 June 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 84,700 |
| 05 June 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 148,900 |
| 04 June 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 72,600 |
| 03 June 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 266,400 |
| 31 May 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 117,500 |
| 30 May 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 176,800 |
| 29 May 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 214,900 |
| 28 May 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 105,500 |
| 27 May 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 64,800 |
| 22 May 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 82,800 |
| 21 May 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 241,600 |
| 20 May 2024 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 122,900 |
| 17 May 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 602,100 |
| 16 May 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 146,800 |
| 15 May 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 89,700 |
| 14 May 2024 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 152,600 |
| 13 May 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 115,400 |
| 08 May 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 618,500 |
| 07 May 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 362,100 |
| 06 May 2024 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 237,000 |
| 03 May 2024 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 747,700 |
| 02 May 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 87,800 |
| 30 Apr 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 202,500 |
| 29 Apr 2024 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 913,600 |
| 26 Apr 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 380,100 |
| 25 Apr 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 277,100 |
| 24 Apr 2024 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | 1,551,700 |
| 23 Apr 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 218,500 |
| 22 Apr 2024 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 288,400 |
| 19 Apr 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 245,700 |
| 18 Apr 2024 | 21.00 | 24.00 | 20.00 | 23.00 | 23.00 | 1,521,800 |
| 17 Apr 2024 | 20.00 | 22.00 | 19.00 | 22.00 | 22.00 | 459,800 |
| 16 Apr 2024 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 629,500 |
| 05 Apr 2024 | 22.00 | 23.00 | 20.00 | 20.00 | 20.00 | 1,165,100 |
| 04 Apr 2024 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 842,000 |
| 03 Apr 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,985,700 |
| 02 Apr 2024 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 1,341,500 |
| 01 Apr 2024 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 1,149,500 |
| 28 Mar 2024 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | 857,700 |
| 27 Mar 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 442,400 |
| 26 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 25 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 22 Mar 2024 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | 1,039,300 |
| 21 Mar 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 32,400 |
| 20 Mar 2024 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 89,500 |
| 19 Mar 2024 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 348,000 |
| 18 Mar 2024 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | 257,500 |
| 15 Mar 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 550,600 |
| 14 Mar 2024 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 618,000 |
| 13 Mar 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 637,100 |
| 08 Mar 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 297,300 |
| 07 Mar 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 291,200 |
| 06 Mar 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 436,000 |
| 05 Mar 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 508,400 |
| 04 Mar 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 339,900 |
| 01 Mar 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 43,200 |
| 29 Feb 2024 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 426,900 |
| 28 Feb 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 42,300 |
| 27 Feb 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 194,200 |
| 26 Feb 2024 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 261,500 |
| 23 Feb 2024 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 166,300 |
| 22 Feb 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 97,700 |
| 21 Feb 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 252,900 |
| 20 Feb 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 74,000 |
| 19 Feb 2024 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 67,000 |
| 16 Feb 2024 | 37.00 | 37.00 | 34.00 | 35.00 | 35.00 | 263,400 |
| 15 Feb 2024 | 34.00 | 36.00 | 33.00 | 35.00 | 35.00 | 949,900 |
| 13 Feb 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 410,200 |
| 12 Feb 2024 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 533,800 |
| 07 Feb 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 141,400 |
| 06 Feb 2024 | 36.00 | 36.00 | 33.00 | 36.00 | 36.00 | 576,000 |
| 05 Feb 2024 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 1,769,600 |
| 02 Feb 2024 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 188,900 |
| 01 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 342,800 |
| 31 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 257,100 |
| 30 Jan 2024 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 247,300 |
| 29 Jan 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 445,700 |
| 26 Jan 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 263,600 |
| 25 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 216,200 |
| 24 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 187,100 |
| 23 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 113,800 |
| 22 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 287,100 |
| 19 Jan 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 1,796,800 |
| 18 Jan 2024 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 291,100 |
| 17 Jan 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 208,900 |
| 16 Jan 2024 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 1,319,100 |
| *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.