PT Makmur Berkah Amanda Tbk (IDX:AMAN)
Indonesia
· Delayed Price · Currency is IDR 258.00
-4.00 (-1.53%)
Apr 29, 2026, 11:59 AM WIB
IDX:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 248.00 | 292.00 | 242.00 | 262.00 | 262.00 | 4.80% | 6,512,400 |
| Apr 27, 2026 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | -2.34% | 891,000 |
| Apr 24, 2026 | 260.00 | 260.00 | 240.00 | 256.00 | 256.00 | -1.54% | 2,509,900 |
| Apr 23, 2026 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.70% | 1,604,200 |
| Apr 22, 2026 | 270.00 | 278.00 | 264.00 | 270.00 | 270.00 | 0.75% | 1,845,000 |
| Apr 21, 2026 | 282.00 | 290.00 | 260.00 | 268.00 | 268.00 | -4.96% | 4,588,600 |
| Apr 20, 2026 | 294.00 | 296.00 | 280.00 | 282.00 | 282.00 | -4.08% | 1,488,500 |
| Apr 17, 2026 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | -2.65% | 1,457,400 |
| Apr 16, 2026 | 310.00 | 312.00 | 288.00 | 302.00 | 302.00 | -3.21% | 2,562,100 |
| Apr 15, 2026 | 312.00 | 318.00 | 302.00 | 312.00 | 312.00 | 1.30% | 1,956,100 |
| Apr 14, 2026 | 318.00 | 320.00 | 304.00 | 308.00 | 308.00 | -3.75% | 2,417,500 |
| Apr 13, 2026 | 324.00 | 330.00 | 314.00 | 320.00 | 320.00 | -1.23% | 2,213,500 |
| Apr 10, 2026 | 320.00 | 338.00 | 316.00 | 324.00 | 324.00 | 2.53% | 2,377,400 |
| Apr 9, 2026 | 330.00 | 338.00 | 308.00 | 316.00 | 316.00 | -3.66% | 1,411,200 |
| Apr 8, 2026 | 310.00 | 332.00 | 302.00 | 328.00 | 328.00 | 5.13% | 3,962,100 |
| Apr 7, 2026 | 324.00 | 326.00 | 312.00 | 312.00 | 312.00 | -1.89% | 1,346,400 |
| Apr 6, 2026 | 310.00 | 328.00 | 302.00 | 318.00 | 318.00 | 2.58% | 3,672,500 |
| Apr 2, 2026 | 308.00 | 314.00 | 298.00 | 310.00 | 310.00 | 1.31% | 2,375,200 |
| Apr 1, 2026 | 306.00 | 310.00 | 296.00 | 306.00 | 306.00 | 2.68% | 988,000 |
| Mar 31, 2026 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 495,800 |
| Mar 30, 2026 | 296.00 | 310.00 | 288.00 | 300.00 | 300.00 | -0.66% | 1,558,200 |
| Mar 27, 2026 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1.34% | 899,400 |
| Mar 26, 2026 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | -0.67% | 715,400 |
| Mar 25, 2026 | 290.00 | 310.00 | 282.00 | 300.00 | 300.00 | 3.45% | 2,060,200 |
| Mar 17, 2026 | 288.00 | 312.00 | 288.00 | 290.00 | 290.00 | - | 954,400 |
| Mar 16, 2026 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | -0.68% | 2,052,000 |
| Mar 13, 2026 | 312.00 | 318.00 | 286.00 | 292.00 | 292.00 | -6.41% | 4,419,300 |
| Mar 12, 2026 | 316.00 | 324.00 | 296.00 | 312.00 | 312.00 | 0.65% | 4,591,200 |
| Mar 11, 2026 | 306.00 | 324.00 | 302.00 | 310.00 | 310.00 | 2.65% | 5,261,300 |
| Mar 10, 2026 | 280.00 | 314.00 | 270.00 | 302.00 | 302.00 | 13.53% | 4,305,800 |
| Mar 9, 2026 | 236.00 | 292.00 | 228.00 | 266.00 | 266.00 | 1.53% | 6,604,000 |
| Mar 6, 2026 | 302.00 | 302.00 | 262.00 | 262.00 | 262.00 | -12.67% | 2,458,100 |
| Mar 5, 2026 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | 0.67% | 1,225,100 |
| Mar 4, 2026 | 316.00 | 324.00 | 294.00 | 298.00 | 298.00 | -3.25% | 5,736,800 |
| Mar 3, 2026 | 302.00 | 316.00 | 292.00 | 308.00 | 308.00 | 3.36% | 2,715,900 |
| Mar 2, 2026 | 290.00 | 334.00 | 284.00 | 298.00 | 298.00 | -6.29% | 4,534,500 |
| Feb 27, 2026 | 310.00 | 350.00 | 284.00 | 318.00 | 318.00 | - | 5,400,900 |
| Feb 26, 2026 | 370.00 | 370.00 | 316.00 | 318.00 | 318.00 | -14.05% | 9,112,900 |
| Feb 25, 2026 | 378.00 | 378.00 | 350.00 | 370.00 | 370.00 | -2.63% | 6,420,100 |
| Feb 24, 2026 | 346.00 | 382.00 | 342.00 | 380.00 | 380.00 | 9.83% | 17,791,900 |
| Feb 23, 2026 | 334.00 | 352.00 | 322.00 | 346.00 | 346.00 | 4.22% | 11,914,400 |
| Feb 20, 2026 | 318.00 | 374.00 | 312.00 | 332.00 | 332.00 | 4.40% | 19,055,500 |
| Feb 19, 2026 | 302.00 | 320.00 | 300.00 | 318.00 | 318.00 | 5.30% | 5,547,500 |
| Feb 18, 2026 | 306.00 | 308.00 | 280.00 | 302.00 | 302.00 | -1.31% | 4,316,100 |
| Feb 13, 2026 | 312.00 | 320.00 | 300.00 | 306.00 | 306.00 | -1.29% | 5,697,000 |
| Feb 12, 2026 | 302.00 | 314.00 | 288.00 | 310.00 | 310.00 | 4.03% | 9,060,600 |
| Feb 11, 2026 | 278.00 | 318.00 | 278.00 | 298.00 | 298.00 | 8.76% | 15,275,600 |
| Feb 10, 2026 | 246.00 | 282.00 | 238.00 | 274.00 | 274.00 | 11.38% | 13,244,400 |
| Feb 9, 2026 | 216.00 | 250.00 | 216.00 | 246.00 | 246.00 | 14.95% | 9,801,100 |
| Feb 6, 2026 | 256.00 | 258.00 | 210.00 | 214.00 | 214.00 | -13.01% | 9,035,400 |
| Feb 5, 2026 | 230.00 | 264.00 | 228.00 | 246.00 | 246.00 | 6.96% | 12,469,300 |
| Feb 4, 2026 | 214.00 | 238.00 | 212.00 | 230.00 | 230.00 | 9.52% | 6,601,500 |
| Feb 3, 2026 | 199.00 | 212.00 | 196.00 | 210.00 | 210.00 | 6.06% | 3,186,700 |
| Feb 2, 2026 | 228.00 | 236.00 | 198.00 | 198.00 | 198.00 | -13.16% | 5,283,500 |
| Jan 30, 2026 | 224.00 | 238.00 | 218.00 | 228.00 | 228.00 | 4.59% | 6,279,100 |
| Jan 29, 2026 | 218.00 | 256.00 | 182.00 | 218.00 | 218.00 | 1.87% | 12,319,700 |
| Jan 28, 2026 | 240.00 | 248.00 | 214.00 | 214.00 | 214.00 | -13.71% | 6,227,800 |
| Jan 27, 2026 | 254.00 | 258.00 | 232.00 | 248.00 | 248.00 | -8.82% | 18,564,100 |
| Jan 26, 2026 | 322.00 | 326.00 | 272.00 | 272.00 | 272.00 | -15.00% | 19,030,100 |
| Jan 23, 2026 | 302.00 | 346.00 | 300.00 | 320.00 | 320.00 | 6.67% | 12,531,600 |
| Jan 22, 2026 | 292.00 | 304.00 | 280.00 | 300.00 | 300.00 | 3.45% | 11,645,000 |
| Jan 21, 2026 | 290.00 | 294.00 | 278.00 | 290.00 | 290.00 | 4.32% | 9,706,800 |
| Jan 20, 2026 | 270.00 | 290.00 | 268.00 | 278.00 | 278.00 | 2.96% | 7,575,700 |
| Jan 19, 2026 | 248.00 | 286.00 | 238.00 | 270.00 | 270.00 | 9.76% | 11,483,100 |
| Jan 15, 2026 | 244.00 | 248.00 | 236.00 | 246.00 | 246.00 | 0.82% | 3,071,000 |
| Jan 14, 2026 | 242.00 | 244.00 | 228.00 | 244.00 | 244.00 | -0.81% | 3,447,800 |
| Jan 13, 2026 | 236.00 | 276.00 | 230.00 | 246.00 | 246.00 | 6.96% | 19,189,300 |
| Jan 12, 2026 | 228.00 | 248.00 | 194.00 | 230.00 | 230.00 | 1.77% | 14,125,100 |
| Jan 9, 2026 | 226.00 | 238.00 | 226.00 | 226.00 | 226.00 | -0.88% | 3,175,600 |
| Jan 8, 2026 | 234.00 | 234.00 | 218.00 | 228.00 | 228.00 | -2.56% | 3,915,800 |
| Jan 7, 2026 | 222.00 | 238.00 | 220.00 | 234.00 | 234.00 | 6.36% | 7,820,800 |
| Jan 6, 2026 | 240.00 | 240.00 | 218.00 | 220.00 | 220.00 | -1.79% | 8,772,700 |
| Jan 5, 2026 | 204.00 | 228.00 | 204.00 | 224.00 | 224.00 | 10.89% | 11,398,300 |
| Jan 2, 2026 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | - | 3,722,600 |
| Dec 30, 2025 | 204.00 | 210.00 | 198.00 | 202.00 | 202.00 | -0.98% | 4,002,700 |
| Dec 29, 2025 | 195.00 | 206.00 | 193.00 | 204.00 | 204.00 | 5.15% | 3,370,400 |
| Dec 24, 2025 | 199.00 | 202.00 | 194.00 | 194.00 | 194.00 | -2.51% | 2,235,400 |
| Dec 23, 2025 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | -0.50% | 2,601,500 |
| Dec 22, 2025 | 206.00 | 210.00 | 195.00 | 200.00 | 200.00 | -2.91% | 5,153,100 |
| Dec 19, 2025 | 204.00 | 206.00 | 193.00 | 206.00 | 206.00 | 1.98% | 9,496,800 |
| Dec 18, 2025 | 216.00 | 220.00 | 202.00 | 202.00 | 202.00 | -6.48% | 13,959,500 |
| Dec 17, 2025 | 204.00 | 224.00 | 200.00 | 216.00 | 216.00 | -0.92% | 24,275,900 |
| Dec 16, 2025 | 194.00 | 256.00 | 191.00 | 218.00 | 218.00 | 14.14% | 100,922,400 |
| Dec 15, 2025 | 188.00 | 194.00 | 186.00 | 191.00 | 191.00 | 2.14% | 4,563,900 |
| Dec 12, 2025 | 186.00 | 189.00 | 182.00 | 187.00 | 187.00 | - | 2,809,100 |
| Dec 11, 2025 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | -2.09% | 5,092,300 |
| Dec 10, 2025 | 187.00 | 204.00 | 184.00 | 191.00 | 191.00 | 3.80% | 9,152,400 |
| Dec 9, 2025 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | 0.55% | 3,687,000 |
| Dec 8, 2025 | 182.00 | 190.00 | 180.00 | 183.00 | 183.00 | 1.67% | 4,332,400 |
| Dec 5, 2025 | 191.00 | 192.00 | 177.00 | 180.00 | 180.00 | -5.76% | 7,654,000 |
| Dec 4, 2025 | 182.00 | 195.00 | 182.00 | 191.00 | 191.00 | 4.95% | 9,446,500 |
| Dec 3, 2025 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | 1.11% | 4,610,400 |
| Dec 2, 2025 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | -1.10% | 3,539,300 |
| Dec 1, 2025 | 181.00 | 187.00 | 176.00 | 182.00 | 182.00 | 0.55% | 5,808,100 |
| Nov 28, 2025 | 177.00 | 188.00 | 177.00 | 181.00 | 181.00 | 2.26% | 9,399,300 |
| Nov 27, 2025 | 174.00 | 179.00 | 173.00 | 177.00 | 177.00 | 1.72% | 6,789,200 |
| Nov 26, 2025 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | - | 2,491,200 |
| Nov 25, 2025 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | -2.79% | 8,383,900 |
| Nov 24, 2025 | 171.00 | 181.00 | 171.00 | 179.00 | 179.00 | 4.68% | 18,621,200 |
| Nov 21, 2025 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | 1.79% | 8,056,900 |