PT Agung Menjangan Mas Tbk (IDX:AMMS)
Indonesia
· Delayed Price · Currency is IDR 454.00
+8.00 (1.79%)
At close: Mar 6, 2026
IDX:AMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 480.00 | 480.00 | 440.00 | 454.00 | 454.00 | 1.79% | 964,800 |
| Mar 5, 2026 | 416.00 | 462.00 | 416.00 | 446.00 | 446.00 | 6.19% | 2,407,600 |
| Mar 4, 2026 | 380.00 | 426.00 | 380.00 | 420.00 | 420.00 | - | 624,700 |
| Mar 3, 2026 | 400.00 | 438.00 | 370.00 | 420.00 | 420.00 | 5.00% | 1,642,600 |
| Mar 2, 2026 | 428.00 | 428.00 | 398.00 | 400.00 | 400.00 | -7.41% | 1,802,400 |
| Feb 27, 2026 | 438.00 | 440.00 | 418.00 | 432.00 | 432.00 | -1.37% | 1,582,800 |
| Feb 26, 2026 | 432.00 | 440.00 | 422.00 | 438.00 | 438.00 | 1.39% | 673,800 |
| Feb 25, 2026 | 440.00 | 440.00 | 422.00 | 432.00 | 432.00 | 0.47% | 623,500 |
| Feb 24, 2026 | 424.00 | 444.00 | 422.00 | 430.00 | 430.00 | - | 866,000 |
| Feb 23, 2026 | 432.00 | 440.00 | 418.00 | 430.00 | 430.00 | -0.46% | 560,400 |
| Feb 20, 2026 | 424.00 | 440.00 | 424.00 | 432.00 | 432.00 | -0.92% | 284,700 |
| Feb 19, 2026 | 430.00 | 442.00 | 418.00 | 436.00 | 436.00 | 0.46% | 498,900 |
| Feb 18, 2026 | 440.00 | 450.00 | 428.00 | 434.00 | 434.00 | -0.91% | 343,400 |
| Feb 13, 2026 | 438.00 | 442.00 | 426.00 | 438.00 | 438.00 | - | 389,600 |
| Feb 12, 2026 | 434.00 | 446.00 | 428.00 | 438.00 | 438.00 | 0.92% | 284,500 |
| Feb 11, 2026 | 426.00 | 438.00 | 408.00 | 434.00 | 434.00 | 4.33% | 1,104,200 |
| Feb 10, 2026 | 400.00 | 430.00 | 400.00 | 416.00 | 416.00 | -0.48% | 653,600 |
| Feb 9, 2026 | 430.00 | 438.00 | 398.00 | 418.00 | 418.00 | 1.95% | 883,200 |
| Feb 6, 2026 | 422.00 | 432.00 | 410.00 | 410.00 | 410.00 | -2.38% | 286,600 |
| Feb 5, 2026 | 430.00 | 448.00 | 412.00 | 420.00 | 420.00 | -7.49% | 882,100 |
| Feb 4, 2026 | 450.00 | 462.00 | 424.00 | 454.00 | 454.00 | -0.44% | 847,100 |
| Feb 3, 2026 | 446.00 | 460.00 | 414.00 | 456.00 | 456.00 | -0.87% | 2,488,300 |
| Feb 2, 2026 | 510.00 | 515.00 | 460.00 | 460.00 | 460.00 | -9.80% | 1,934,700 |
| Jan 30, 2026 | 490.00 | 520.00 | 480.00 | 510.00 | 510.00 | 6.25% | 2,164,900 |
| Jan 29, 2026 | 466.00 | 480.00 | 420.00 | 480.00 | 480.00 | 3.00% | 4,686,200 |
| Jan 28, 2026 | 510.00 | 510.00 | 460.00 | 466.00 | 466.00 | -8.63% | 4,220,900 |
| Jan 27, 2026 | 510.00 | 550.00 | 498.00 | 510.00 | 510.00 | - | 1,230,700 |
| Jan 26, 2026 | 520.00 | 530.00 | 490.00 | 510.00 | 510.00 | 0.99% | 1,441,100 |
| Jan 23, 2026 | 515.00 | 530.00 | 462.00 | 505.00 | 505.00 | -0.98% | 3,560,000 |
| Jan 22, 2026 | 565.00 | 580.00 | 510.00 | 510.00 | 510.00 | -9.73% | 3,345,500 |
| Jan 21, 2026 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | -2.59% | 1,166,800 |
| Jan 20, 2026 | 580.00 | 625.00 | 565.00 | 580.00 | 580.00 | 1.75% | 2,292,200 |
| Jan 19, 2026 | 540.00 | 590.00 | 510.00 | 570.00 | 570.00 | 5.56% | 6,831,100 |
| Jan 15, 2026 | 550.00 | 590.00 | 530.00 | 540.00 | 540.00 | -0.92% | 1,813,200 |
| Jan 14, 2026 | 555.00 | 555.00 | 510.00 | 545.00 | 545.00 | -1.80% | 2,224,900 |
| Jan 13, 2026 | 560.00 | 595.00 | 535.00 | 555.00 | 555.00 | -0.89% | 2,541,900 |
| Jan 12, 2026 | 600.00 | 650.00 | 540.00 | 560.00 | 560.00 | -5.88% | 7,314,200 |
| Jan 9, 2026 | 595.00 | 595.00 | 545.00 | 595.00 | 595.00 | 9.17% | 3,529,800 |
| Jan 8, 2026 | 500.00 | 545.00 | 498.00 | 545.00 | 545.00 | 9.44% | 6,683,700 |
| Jan 7, 2026 | 484.00 | 510.00 | 472.00 | 498.00 | 498.00 | 2.89% | 5,297,800 |
| Jan 6, 2026 | 500.00 | 500.00 | 462.00 | 484.00 | 484.00 | -1.22% | 3,790,500 |
| Jan 5, 2026 | 555.00 | 555.00 | 472.00 | 490.00 | 490.00 | -2.97% | 6,337,100 |
| Jan 2, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 9.31% | 1,839,800 |
| Dec 30, 2025 | 456.00 | 462.00 | 456.00 | 462.00 | 462.00 | 10.00% | 2,475,200 |
| Dec 29, 2025 | 384.00 | 420.00 | 380.00 | 420.00 | 420.00 | 9.95% | 2,905,500 |
| Dec 24, 2025 | 348.00 | 382.00 | 348.00 | 382.00 | 382.00 | 9.77% | 6,235,800 |
| Dec 23, 2025 | 370.00 | 384.00 | 342.00 | 348.00 | 348.00 | -7.94% | 6,776,200 |
| Dec 22, 2025 | 420.00 | 420.00 | 378.00 | 378.00 | 378.00 | -9.57% | 4,719,800 |
| Dec 19, 2025 | 424.00 | 466.00 | 416.00 | 418.00 | 418.00 | -1.42% | 3,569,400 |
| Dec 18, 2025 | 424.00 | 432.00 | 414.00 | 424.00 | 424.00 | - | 995,700 |
| Dec 17, 2025 | 422.00 | 436.00 | 422.00 | 424.00 | 424.00 | 0.47% | 827,800 |
| Dec 16, 2025 | 422.00 | 450.00 | 410.00 | 422.00 | 422.00 | - | 385,900 |
| Dec 15, 2025 | 420.00 | 444.00 | 420.00 | 422.00 | 422.00 | -1.40% | 1,425,500 |
| Dec 12, 2025 | 430.00 | 436.00 | 418.00 | 428.00 | 428.00 | - | 2,298,800 |
| Dec 11, 2025 | 434.00 | 450.00 | 420.00 | 428.00 | 428.00 | -0.47% | 1,862,200 |
| Dec 10, 2025 | 392.00 | 430.00 | 388.00 | 430.00 | 430.00 | 9.69% | 4,417,600 |
| Dec 9, 2025 | 406.00 | 412.00 | 374.00 | 392.00 | 392.00 | -2.97% | 4,978,800 |
| Dec 8, 2025 | 420.00 | 422.00 | 400.00 | 404.00 | 404.00 | -0.98% | 2,371,900 |
| Dec 5, 2025 | 424.00 | 424.00 | 390.00 | 408.00 | 408.00 | -2.39% | 2,266,700 |
| Dec 4, 2025 | 440.00 | 440.00 | 412.00 | 418.00 | 418.00 | -4.57% | 5,157,200 |
| Dec 3, 2025 | 440.00 | 472.00 | 400.00 | 438.00 | 438.00 | -0.45% | 7,072,800 |
| Dec 2, 2025 | 484.00 | 510.00 | 438.00 | 440.00 | 440.00 | -9.47% | 8,062,300 |
| Dec 1, 2025 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 0.41% | 2,576,800 |
| Nov 28, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 10.00% | 4,417,500 |
| Nov 27, 2025 | 400.00 | 440.00 | 400.00 | 440.00 | 440.00 | 10.00% | 2,387,500 |
| Nov 26, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | -7.41% | 4,436,400 |
| Nov 25, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -9.62% | 3,302,300 |
| Nov 24, 2025 | 520.00 | 520.00 | 478.00 | 478.00 | 478.00 | -9.81% | 1,633,600 |
| Nov 21, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 7.72% | 8,053,100 |
| Oct 29, 2025 | 490.00 | 494.00 | 406.00 | 492.00 | 492.00 | 9.33% | 25,348,500 |
| Oct 28, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 9.76% | 2,628,100 |
| Oct 27, 2025 | 376.00 | 410.00 | 376.00 | 410.00 | 410.00 | 9.63% | 2,871,400 |
| Oct 24, 2025 | 350.00 | 374.00 | 342.00 | 374.00 | 374.00 | 10.00% | 5,795,100 |
| Oct 23, 2025 | 312.00 | 340.00 | 306.00 | 340.00 | 340.00 | 9.68% | 9,219,400 |
| Oct 22, 2025 | 306.00 | 320.00 | 300.00 | 310.00 | 310.00 | - | 2,385,700 |
| Oct 21, 2025 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 0.65% | 4,204,100 |
| Oct 20, 2025 | 312.00 | 330.00 | 294.00 | 308.00 | 308.00 | -1.28% | 3,233,600 |
| Oct 17, 2025 | 274.00 | 328.00 | 274.00 | 312.00 | 312.00 | 3.31% | 7,195,500 |
| Oct 16, 2025 | 302.00 | 316.00 | 286.00 | 302.00 | 302.00 | - | 5,186,200 |
| Oct 15, 2025 | 320.00 | 350.00 | 288.00 | 302.00 | 302.00 | -5.63% | 24,931,400 |
| Oct 14, 2025 | 320.00 | 320.00 | 264.00 | 320.00 | 320.00 | 9.59% | 16,791,300 |
| Oct 13, 2025 | 266.00 | 292.00 | 242.00 | 292.00 | 292.00 | 9.77% | 17,765,300 |
| Oct 10, 2025 | 242.00 | 266.00 | 242.00 | 266.00 | 266.00 | 9.92% | 23,357,000 |
| Oct 9, 2025 | 226.00 | 246.00 | 220.00 | 242.00 | 242.00 | 8.04% | 8,804,800 |
| Oct 8, 2025 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 4,249,300 |
| Oct 7, 2025 | 232.00 | 232.00 | 220.00 | 226.00 | 226.00 | -2.59% | 8,027,700 |
| Oct 6, 2025 | 240.00 | 246.00 | 216.00 | 232.00 | 232.00 | -3.33% | 9,217,900 |
| Oct 3, 2025 | 236.00 | 246.00 | 230.00 | 240.00 | 240.00 | 1.69% | 12,092,500 |
| Oct 2, 2025 | 230.00 | 246.00 | 230.00 | 236.00 | 236.00 | 2.61% | 5,681,800 |
| Oct 1, 2025 | 242.00 | 258.00 | 222.00 | 230.00 | 230.00 | -2.54% | 17,640,000 |
| Sep 30, 2025 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 9.26% | 13,684,100 |
| Sep 29, 2025 | 232.00 | 248.00 | 206.00 | 216.00 | 216.00 | -5.26% | 19,723,900 |
| Sep 26, 2025 | 232.00 | 252.00 | 210.00 | 228.00 | 228.00 | -1.72% | 23,012,100 |
| Sep 25, 2025 | 266.00 | 270.00 | 232.00 | 232.00 | 232.00 | -9.38% | 20,942,300 |
| Sep 24, 2025 | 292.00 | 292.00 | 240.00 | 256.00 | 256.00 | -3.76% | 61,362,900 |
| Sep 23, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 1,243,600 |
| Sep 22, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 10.00% | 11,750,700 |
| Sep 19, 2025 | 210.00 | 220.00 | 180.00 | 220.00 | 220.00 | 10.00% | 23,254,700 |
| Sep 18, 2025 | 232.00 | 232.00 | 200.00 | 200.00 | 200.00 | -9.91% | 26,887,700 |
| Sep 17, 2025 | 216.00 | 232.00 | 212.00 | 222.00 | 222.00 | 4.72% | 13,080,800 |