PT Agung Menjangan Mas Tbk(ID:AMMS)
Rp91.00+3.00 (+3.41%)
ID:AMMS
PT Agung Menjangan Mas Tbk historical prices
Rp91.00
At close:+3.00 (+3.41%)
PT Agung Menjangan Mas Tbk (AMMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 95.00 | 95.00 | 87.00 | 91.00 | 91.00 | +3.41% | 270,100 | 0.19 |
| Nov 10, 2026 | 95.00 | 95.00 | 87.00 | 88.00 | 88.00 | +1.15% | 382,100 | 0.26 |
| Nov 09, 2026 | 95.00 | 95.00 | 86.00 | 87.00 | 87.00 | +0.00% | 693,800 | 0.47 |
| Nov 06, 2026 | 90.00 | 90.00 | 80.00 | 87.00 | 87.00 | +0.00% | 419,700 | 0.27 |
| Nov 05, 2026 | 91.00 | 91.00 | 77.00 | 87.00 | 87.00 | +4.82% | 318,600 | 0.21 |
| Nov 04, 2026 | 86.00 | 89.00 | 81.00 | 83.00 | 83.00 | -7.78% | 1,382,900 | 0.90 |
| Nov 03, 2026 | 98.00 | 98.00 | 86.00 | 90.00 | 90.00 | -4.26% | 399,400 | 0.26 |
| Nov 02, 2026 | 94.00 | 97.00 | 89.00 | 94.00 | 94.00 | +0.00% | 843,900 | 0.54 |
| Oct 30, 2026 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -3.09% | 587,900 | 0.37 |
| Oct 29, 2026 | 100.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 341,600 | 0.21 |
| Oct 28, 2026 | 100.00 | 101.00 | 97.00 | 100.00 | 100.00 | +3.09% | 924,500 | 0.57 |
| Oct 27, 2026 | 112.00 | 112.00 | 96.00 | 97.00 | 97.00 | -4.90% | 1,964,000 | 1.22 |
| Oct 26, 2026 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | -1.92% | 979,400 | 0.61 |
| Oct 23, 2026 | 108.00 | 110.00 | 98.00 | 104.00 | 104.00 | +2.97% | 3,702,400 | 2.40 |
| Oct 22, 2026 | 108.00 | 108.00 | 96.00 | 101.00 | 101.00 | -4.72% | 13,033,000 | 9.75 |
| Oct 21, 2026 | 125.00 | 125.00 | 106.00 | 106.00 | 106.00 | -9.40% | 2,265,600 | 1.74 |
| Oct 20, 2026 | 117.00 | 129.00 | 117.00 | 117.00 | 117.00 | -10.00% | 3,164,000 | 2.52 |
| Oct 19, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.72% | 801,100 | 0.64 |
| Oct 16, 2026 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | -9.43% | 515,099 | 0.42 |
| Oct 15, 2026 | 182.00 | 182.00 | 159.00 | 159.00 | 159.00 | -9.66% | 2,925,600 | 2.45 |
| Oct 14, 2026 | 171.00 | 184.00 | 158.00 | 176.00 | 176.00 | +2.92% | 1,066,300 | 0.91 |
| Oct 13, 2026 | 185.00 | 185.00 | 171.00 | 171.00 | 171.00 | -9.52% | 2,954,000 | 2.61 |
| Oct 12, 2026 | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | -10.00% | 3,239,900 | 3.00 |
| Oct 09, 2026 | 232.00 | 244.00 | 210.00 | 210.00 | 210.00 | -9.48% | 6,584,000 | 6.74 |
| Oct 08, 2026 | 216.00 | 232.00 | 216.00 | 232.00 | 232.00 | +9.43% | 3,716,200 | 4.05 |
| Oct 07, 2026 | 212.00 | 216.00 | 204.00 | 212.00 | 212.00 | +0.00% | 207,700 | 0.23 |
| Oct 06, 2026 | 212.00 | 218.00 | 208.00 | 212.00 | 212.00 | +1.92% | 171,200 | 0.19 |
| Oct 05, 2026 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | +0.00% | 190,900 | 0.21 |
| Oct 02, 2026 | 210.00 | 216.00 | 206.00 | 208.00 | 208.00 | -0.95% | 90,300 | 0.10 |
| Oct 01, 2026 | 212.00 | 216.00 | 202.00 | 210.00 | 210.00 | -0.94% | 184,000 | 0.20 |
| Sep 30, 2026 | 206.00 | 222.00 | 206.00 | 212.00 | 212.00 | +3.92% | 412,300 | 0.46 |
| Sep 29, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 59,300 | 0.07 |
| Sep 28, 2026 | 202.00 | 206.00 | 186.00 | 206.00 | 206.00 | +0.00% | 177,300 | 0.20 |
| Sep 25, 2026 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | -0.96% | 295,900 | 0.33 |
| Sep 24, 2026 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | -2.80% | 30,000 | 0.03 |
| Sep 23, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 60,800 | 0.07 |
| Sep 22, 2026 | 222.00 | 222.00 | 208.00 | 216.00 | 216.00 | +5.88% | 417,900 | 0.47 |
| Sep 21, 2026 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | -6.42% | 208,400 | 0.23 |
| Sep 18, 2026 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | +1.87% | 358,100 | 0.40 |
| Sep 17, 2026 | 206.00 | 222.00 | 196.00 | 214.00 | 214.00 | +3.88% | 307,800 | 0.35 |
| Sep 16, 2026 | 220.00 | 220.00 | 200.00 | 206.00 | 206.00 | -5.50% | 394,400 | 0.45 |
| Sep 15, 2026 | 226.00 | 226.00 | 210.00 | 218.00 | 218.00 | -3.54% | 358,100 | 0.41 |
| Sep 14, 2026 | 212.00 | 230.00 | 212.00 | 226.00 | 226.00 | +0.89% | 238,200 | 0.27 |
| Sep 11, 2026 | 230.00 | 232.00 | 208.00 | 224.00 | 224.00 | +0.90% | 343,300 | 0.39 |
| Sep 10, 2026 | 214.00 | 230.00 | 210.00 | 222.00 | 222.00 | +4.72% | 1,002,100 | 1.16 |
| Sep 09, 2026 | 228.00 | 232.00 | 212.00 | 212.00 | 212.00 | -5.36% | 431,800 | 0.50 |
| Sep 08, 2026 | 228.00 | 246.00 | 206.00 | 224.00 | 224.00 | -0.88% | 1,720,200 | 2.05 |
| Sep 07, 2026 | 208.00 | 226.00 | 206.00 | 226.00 | 226.00 | +9.71% | 1,502,700 | 1.84 |
| Sep 04, 2026 | 212.00 | 214.00 | 202.00 | 206.00 | 206.00 | -2.83% | 518,099 | 0.64 |
| Sep 03, 2026 | 212.00 | 220.00 | 202.00 | 212.00 | 212.00 | +0.00% | 487,300 | 0.61 |
