PT Makmur Berkah Amanda Tbk(ID:AMAN)
Rp179.00-8.00 (-4.28%)
ID:AMAN
PT Makmur Berkah Amanda Tbk historical prices
Rp179.00
At close:-8.00 (-4.28%)
PT Makmur Berkah Amanda Tbk (AMAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 187.00 | 190.00 | 178.00 | 179.00 | 179.00 | -4.28% | 82,300 | 0.25 |
| Nov 10, 2026 | 188.00 | 188.00 | 182.00 | 187.00 | 187.00 | +0.54% | 39,400 | 0.12 |
| Nov 09, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | -0.54% | 21,200 | 0.06 |
| Nov 06, 2026 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 0.00% | 7,000 | 0.02 |
| Nov 05, 2026 | 188.00 | 192.00 | 180.00 | 186.00 | 186.00 | +1.09% | 321,200 | 0.95 |
| Nov 04, 2026 | 180.00 | 190.00 | 170.00 | 184.00 | 184.00 | +2.22% | 224,500 | 0.66 |
| Nov 03, 2026 | 185.00 | 185.00 | 177.00 | 180.00 | 180.00 | -0.55% | 32,300 | 0.09 |
| Nov 02, 2026 | 182.00 | 191.00 | 176.00 | 181.00 | 181.00 | -1.63% | 386,700 | 1.11 |
| Oct 30, 2026 | 186.00 | 190.00 | 181.00 | 184.00 | 184.00 | -1.60% | 426,900 | 1.24 |
| Oct 29, 2026 | 186.00 | 187.00 | 177.00 | 187.00 | 187.00 | 0.00% | 202,500 | 0.59 |
| Oct 28, 2026 | 186.00 | 190.00 | 183.00 | 187.00 | 187.00 | +1.08% | 24,600 | 0.07 |
| Oct 27, 2026 | 185.00 | 197.00 | 180.00 | 185.00 | 185.00 | 0.00% | 305,200 | 0.85 |
| Oct 26, 2026 | 179.00 | 218.00 | 179.00 | 185.00 | 185.00 | +3.35% | 1,120,100 | 3.25 |
| Oct 23, 2026 | 172.00 | 184.00 | 170.00 | 179.00 | 179.00 | +6.55% | 434,100 | 1.28 |
| Oct 22, 2026 | 168.00 | 172.00 | 162.00 | 168.00 | 168.00 | 0.00% | 313,900 | 0.94 |
| Oct 21, 2026 | 169.00 | 169.00 | 164.00 | 168.00 | 168.00 | -0.59% | 93,100 | 0.28 |
| Oct 20, 2026 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | -2.31% | 601,000 | 1.83 |
| Oct 19, 2026 | 173.00 | 185.00 | 173.00 | 173.00 | 173.00 | -6.49% | 174,000 | 0.52 |
| Oct 16, 2026 | 204.00 | 204.00 | 174.00 | 185.00 | 185.00 | -9.31% | 730,200 | 2.25 |
| Oct 15, 2026 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | -2.86% | 225,700 | 0.69 |
| Oct 14, 2026 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | +3.96% | 193,500 | 0.57 |
| Oct 13, 2026 | 200.00 | 210.00 | 198.00 | 202.00 | 202.00 | -3.81% | 62,600 | 0.18 |
| Oct 12, 2026 | 214.00 | 218.00 | 190.00 | 210.00 | 210.00 | -1.87% | 433,400 | 1.24 |
| Oct 09, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 213,200 | 0.60 |
| Oct 08, 2026 | 218.00 | 220.00 | 208.00 | 216.00 | 216.00 | -0.92% | 372,500 | 1.06 |
| Oct 07, 2026 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | -0.91% | 146,800 | 0.41 |
| Oct 06, 2026 | 224.00 | 224.00 | 212.00 | 220.00 | 220.00 | -0.90% | 377,800 | 1.07 |
| Oct 05, 2026 | 195.00 | 228.00 | 195.00 | 222.00 | 222.00 | +13.85% | 2,023,100 | 6.02 |
| Oct 02, 2026 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | -1.02% | 77,400 | 0.23 |
| Oct 01, 2026 | 197.00 | 200.00 | 191.00 | 197.00 | 197.00 | 0.00% | 221,800 | 0.66 |
| Sep 30, 2026 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | +2.07% | 127,300 | 0.37 |
| Sep 29, 2026 | 191.00 | 202.00 | 182.00 | 193.00 | 193.00 | 0.00% | 252,200 | 0.74 |
| Sep 28, 2026 | 206.00 | 212.00 | 188.00 | 193.00 | 193.00 | -6.31% | 979,000 | 2.97 |
| Sep 25, 2026 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -4.63% | 131,100 | 0.39 |
| Sep 24, 2026 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | 0.00% | 103,900 | 0.31 |
| Sep 23, 2026 | 218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 0.00% | 522,599 | 1.58 |
| Sep 22, 2026 | 222.00 | 222.00 | 210.00 | 216.00 | 216.00 | -1.82% | 377,400 | 1.09 |
| Sep 21, 2026 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.00% | 306,100 | 0.89 |
| Sep 18, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -2.65% | 194,700 | 0.56 |
| Sep 17, 2026 | 222.00 | 228.00 | 212.00 | 226.00 | 226.00 | +1.80% | 527,800 | 1.52 |
| Sep 16, 2026 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 345,100 | 0.99 |
| Sep 15, 2026 | 226.00 | 234.00 | 224.00 | 226.00 | 226.00 | 0.00% | 103,700 | 0.29 |
| Sep 14, 2026 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.00% | 210,800 | 0.58 |
| Sep 11, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.00% | 230,400 | 0.64 |
| Sep 10, 2026 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 385,900 | 1.08 |
| Sep 09, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 0.00% | 141,700 | 0.38 |
| Sep 08, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.00% | 254,500 | 0.69 |
| Sep 07, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 554,100 | 1.50 |
| Sep 04, 2026 | 234.00 | 246.00 | 228.00 | 234.00 | 234.00 | 0.00% | 1,208,000 | 3.40 |
| Sep 03, 2026 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | +4.46% | 491,700 | 1.34 |
