PT Agung Menjangan Mas Tbk (IDX:AMMS)
Indonesia
· Delayed Price · Currency is IDR 394.00
+24.00 (6.49%)
Apr 29, 2026, 2:38 PM WIB
IDX:AMMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 370.00 | 386.00 | 370.00 | 382.00 | - | 3.24% | 92,300 |
| Apr 28, 2026 | 398.00 | 398.00 | 370.00 | 370.00 | 370.00 | -5.13% | 465,700 |
| Apr 27, 2026 | 388.00 | 404.00 | 380.00 | 390.00 | 390.00 | -3.47% | 420,400 |
| Apr 24, 2026 | 408.00 | 414.00 | 386.00 | 404.00 | 404.00 | -0.49% | 243,500 |
| Apr 23, 2026 | 408.00 | 420.00 | 392.00 | 406.00 | 406.00 | -0.49% | 674,400 |
| Apr 22, 2026 | 416.00 | 430.00 | 400.00 | 408.00 | 408.00 | -0.49% | 614,300 |
| Apr 21, 2026 | 412.00 | 446.00 | 410.00 | 410.00 | 410.00 | -3.76% | 196,200 |
| Apr 20, 2026 | 450.00 | 450.00 | 414.00 | 426.00 | 426.00 | -0.93% | 429,900 |
| Apr 17, 2026 | 402.00 | 450.00 | 402.00 | 430.00 | 430.00 | 4.88% | 283,900 |
| Apr 16, 2026 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | -0.49% | 112,400 |
| Apr 15, 2026 | 404.00 | 420.00 | 396.00 | 412.00 | 412.00 | 1.98% | 533,400 |
| Apr 14, 2026 | 396.00 | 416.00 | 390.00 | 404.00 | 404.00 | 2.02% | 299,200 |
| Apr 13, 2026 | 412.00 | 420.00 | 390.00 | 396.00 | 396.00 | -1.00% | 370,900 |
| Apr 10, 2026 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.01% | 131,700 |
| Apr 9, 2026 | 362.00 | 400.00 | 362.00 | 396.00 | 396.00 | - | 90,200 |
| Apr 8, 2026 | 394.00 | 410.00 | 388.00 | 396.00 | 396.00 | 1.54% | 501,400 |
| Apr 7, 2026 | 396.00 | 398.00 | 380.00 | 390.00 | 390.00 | -2.01% | 137,200 |
| Apr 6, 2026 | 402.00 | 402.00 | 382.00 | 398.00 | 398.00 | -1.00% | 129,600 |
| Apr 2, 2026 | 362.00 | 408.00 | 362.00 | 402.00 | 402.00 | - | 264,700 |
| Apr 1, 2026 | 400.00 | 408.00 | 386.00 | 402.00 | 402.00 | 0.50% | 115,500 |
| Mar 31, 2026 | 392.00 | 408.00 | 392.00 | 400.00 | 400.00 | -0.99% | 278,100 |
| Mar 30, 2026 | 400.00 | 410.00 | 384.00 | 404.00 | 404.00 | - | 59,700 |
| Mar 27, 2026 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | -0.49% | 10,900 |
| Mar 26, 2026 | 412.00 | 412.00 | 390.00 | 406.00 | 406.00 | -0.49% | 58,900 |
| Mar 25, 2026 | 398.00 | 412.00 | 380.00 | 408.00 | 408.00 | 2.51% | 495,300 |
| Mar 17, 2026 | 386.00 | 410.00 | 386.00 | 398.00 | 398.00 | 2.58% | 102,800 |
| Mar 16, 2026 | 410.00 | 410.00 | 386.00 | 388.00 | 388.00 | -6.73% | 260,000 |
| Mar 13, 2026 | 456.00 | 456.00 | 400.00 | 416.00 | 416.00 | - | 219,900 |
| Mar 12, 2026 | 416.00 | 430.00 | 402.00 | 416.00 | 416.00 | -1.89% | 65,400 |
| Mar 11, 2026 | 450.00 | 450.00 | 418.00 | 424.00 | 424.00 | -3.64% | 568,100 |
| Mar 10, 2026 | 420.00 | 462.00 | 420.00 | 440.00 | 440.00 | 4.76% | 435,100 |
| Mar 9, 2026 | 440.00 | 440.00 | 410.00 | 420.00 | 420.00 | -7.49% | 1,696,700 |
| 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 |