PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia
· Delayed Price · Currency is IDR 420.00
-2.00 (-0.47%)
At close: Mar 6, 2026
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 422.00 | 424.00 | 414.00 | 420.00 | 420.00 | -0.47% | 118,200 |
| Mar 5, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 10,100 |
| Mar 4, 2026 | 418.00 | 420.00 | 402.00 | 420.00 | 420.00 | -0.47% | 110,700 |
| Mar 3, 2026 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | -0.47% | 36,200 |
| Mar 2, 2026 | 424.00 | 426.00 | 416.00 | 424.00 | 424.00 | -1.40% | 141,500 |
| Feb 27, 2026 | 426.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.47% | 8,900 |
| Feb 26, 2026 | 434.00 | 434.00 | 426.00 | 428.00 | 428.00 | -0.93% | 14,800 |
| Feb 25, 2026 | 432.00 | 434.00 | 426.00 | 432.00 | 432.00 | - | 17,500 |
| Feb 24, 2026 | 438.00 | 438.00 | 430.00 | 432.00 | 432.00 | -1.37% | 25,900 |
| Feb 23, 2026 | 430.00 | 438.00 | 426.00 | 438.00 | 438.00 | 1.86% | 93,300 |
| Feb 20, 2026 | 434.00 | 434.00 | 426.00 | 430.00 | 430.00 | -0.92% | 26,000 |
| Feb 19, 2026 | 428.00 | 434.00 | 426.00 | 434.00 | 434.00 | 1.40% | 61,600 |
| Feb 18, 2026 | 428.00 | 432.00 | 422.00 | 428.00 | 428.00 | - | 51,600 |
| Feb 13, 2026 | 428.00 | 430.00 | 422.00 | 428.00 | 428.00 | - | 26,900 |
| Feb 12, 2026 | 434.00 | 438.00 | 424.00 | 428.00 | 428.00 | -1.38% | 115,800 |
| Feb 11, 2026 | 442.00 | 442.00 | 420.00 | 434.00 | 434.00 | -3.13% | 221,900 |
| Feb 10, 2026 | 418.00 | 448.00 | 416.00 | 448.00 | 448.00 | 7.18% | 130,600 |
| Feb 9, 2026 | 416.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 60,200 |
| Feb 6, 2026 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | -1.41% | 141,600 |
| Feb 5, 2026 | 428.00 | 432.00 | 420.00 | 426.00 | 426.00 | -0.47% | 40,900 |
| Feb 4, 2026 | 438.00 | 438.00 | 404.00 | 428.00 | 428.00 | -2.28% | 290,000 |
| Feb 3, 2026 | 438.00 | 450.00 | 418.00 | 438.00 | 438.00 | - | 957,400 |
| Feb 2, 2026 | 434.00 | 470.00 | 432.00 | 438.00 | 438.00 | 1.39% | 322,000 |
| Jan 30, 2026 | 426.00 | 450.00 | 426.00 | 432.00 | 432.00 | 1.41% | 322,500 |
| Jan 29, 2026 | 454.00 | 454.00 | 410.00 | 426.00 | 426.00 | -5.75% | 1,053,800 |
| Jan 28, 2026 | 438.00 | 472.00 | 420.00 | 452.00 | 452.00 | -0.88% | 3,311,100 |
| Jan 27, 2026 | 500.00 | 500.00 | 420.00 | 456.00 | 456.00 | -1.30% | 2,031,700 |
| Jan 26, 2026 | 414.00 | 510.00 | 414.00 | 462.00 | 462.00 | 12.68% | 2,823,700 |
| Jan 23, 2026 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | 0.49% | 36,300 |
| Jan 22, 2026 | 412.00 | 416.00 | 404.00 | 408.00 | 408.00 | - | 87,900 |
| Jan 21, 2026 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | -0.49% | 84,400 |
| Jan 20, 2026 | 410.00 | 418.00 | 410.00 | 410.00 | 410.00 | - | 38,400 |
| Jan 19, 2026 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | -0.49% | 17,200 |
| Jan 15, 2026 | 412.00 | 418.00 | 410.00 | 412.00 | 412.00 | - | 40,000 |
| Jan 14, 2026 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | - | 54,300 |
| Jan 13, 2026 | 412.00 | 414.00 | 400.00 | 412.00 | 412.00 | - | 46,300 |
| Jan 12, 2026 | 416.00 | 416.00 | 404.00 | 412.00 | 412.00 | -0.96% | 85,400 |
| Jan 9, 2026 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | - | 119,800 |
| Jan 8, 2026 | 422.00 | 422.00 | 400.00 | 416.00 | 416.00 | -1.42% | 326,300 |
| Jan 7, 2026 | 426.00 | 430.00 | 412.00 | 422.00 | 422.00 | -0.94% | 157,500 |
| Jan 6, 2026 | 428.00 | 440.00 | 412.00 | 426.00 | 426.00 | -0.47% | 793,300 |
| Jan 5, 2026 | 396.00 | 428.00 | 396.00 | 428.00 | 428.00 | 8.08% | 1,595,200 |
| Jan 2, 2026 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | -1.49% | 251,400 |
| Dec 30, 2025 | 388.00 | 420.00 | 386.00 | 402.00 | 402.00 | 3.61% | 1,151,700 |
| Dec 29, 2025 | 388.00 | 388.00 | 376.00 | 388.00 | 388.00 | 2.11% | 193,600 |
| Dec 24, 2025 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | - | 74,800 |
| Dec 23, 2025 | 380.00 | 386.00 | 378.00 | 380.00 | 380.00 | -0.52% | 161,000 |
| Dec 22, 2025 | 386.00 | 386.00 | 374.00 | 382.00 | 382.00 | - | 209,100 |
| Dec 19, 2025 | 380.00 | 386.00 | 374.00 | 382.00 | 382.00 | 0.53% | 44,300 |
| Dec 18, 2025 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.04% | 123,200 |
| Dec 17, 2025 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 0.52% | 42,400 |
| Dec 16, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 54,500 |
| Dec 15, 2025 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.05% | 77,200 |
| Dec 12, 2025 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 0.53% | 75,900 |
| Dec 11, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 48,600 |
| Dec 10, 2025 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | -1.05% | 138,500 |
| Dec 9, 2025 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | - | 162,800 |
| Dec 8, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | - | 45,900 |
| Dec 5, 2025 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | 0.53% | 40,600 |
| Dec 4, 2025 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | - | 44,100 |
| Dec 3, 2025 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | - | 37,400 |
| Dec 2, 2025 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | -1.04% | 57,600 |
| Dec 1, 2025 | 384.00 | 388.00 | 382.00 | 384.00 | 384.00 | - | 156,900 |
| Nov 28, 2025 | 384.00 | 388.00 | 376.00 | 384.00 | 384.00 | 0.52% | 187,200 |
| Nov 27, 2025 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.04% | 50,800 |
| Nov 26, 2025 | 388.00 | 390.00 | 384.00 | 386.00 | 386.00 | -0.52% | 47,800 |
| Nov 25, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.57% | 89,100 |
| Nov 24, 2025 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | -0.52% | 26,900 |
| Nov 21, 2025 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 0.52% | 61,900 |
| Nov 20, 2025 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 0.53% | 78,800 |
| Nov 19, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.53% | 77,100 |
| Nov 18, 2025 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | - | 12,200 |
| Nov 17, 2025 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 71,500 |
| Nov 14, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 88,200 |
| Nov 13, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | - | 74,300 |
| Nov 12, 2025 | 382.00 | 382.00 | 368.00 | 380.00 | 380.00 | - | 173,000 |
| Nov 11, 2025 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 0.53% | 134,900 |
| Nov 10, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 257,800 |
| Nov 7, 2025 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | - | 164,100 |
| Nov 6, 2025 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 107,500 |
| Nov 5, 2025 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | -1.05% | 244,300 |
| Nov 4, 2025 | 378.00 | 382.00 | 372.00 | 380.00 | 380.00 | - | 354,900 |
| Nov 3, 2025 | 382.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1.06% | 356,300 |
| Oct 31, 2025 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | - | 177,100 |
| Oct 30, 2025 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | 0.53% | 349,800 |
| Oct 29, 2025 | 368.00 | 376.00 | 368.00 | 374.00 | 374.00 | -1.06% | 168,300 |
| Oct 28, 2025 | 380.00 | 382.00 | 368.00 | 378.00 | 378.00 | -0.53% | 1,023,100 |
| Oct 27, 2025 | 378.00 | 382.00 | 370.00 | 380.00 | 380.00 | 4.97% | 2,355,400 |
| Oct 24, 2025 | 362.00 | 366.00 | 358.00 | 362.00 | 362.00 | 1.69% | 236,800 |
| Oct 23, 2025 | 350.00 | 362.00 | 348.00 | 356.00 | 356.00 | 2.30% | 283,500 |
| Oct 22, 2025 | 346.00 | 352.00 | 342.00 | 348.00 | 348.00 | 0.58% | 190,400 |
| Oct 21, 2025 | 346.00 | 370.00 | 344.00 | 346.00 | 346.00 | - | 651,800 |
| Oct 20, 2025 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | - | 113,200 |
| Oct 17, 2025 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | -0.57% | 38,700 |
| Oct 16, 2025 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | -0.57% | 30,100 |
| Oct 15, 2025 | 352.00 | 352.00 | 342.00 | 350.00 | 350.00 | -0.57% | 128,400 |
| Oct 14, 2025 | 350.00 | 358.00 | 350.00 | 352.00 | 352.00 | - | 49,900 |
| Oct 13, 2025 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | -1.12% | 65,800 |
| Oct 10, 2025 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | -0.56% | 38,500 |
| Oct 9, 2025 | 352.00 | 360.00 | 346.00 | 358.00 | 358.00 | 1.70% | 78,400 |