PT Asuransi Multi Artha Guna Tbk (IDX:AMAG)
Indonesia
· Delayed Price · Currency is IDR 362.00
+2.00 (0.56%)
Sep 29, 2025, 4:00 PM WIB
IDX:AMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 0.56% | 33,700 |
| Sep 26, 2025 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 0.56% | 264,500 |
| Sep 25, 2025 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | -1.65% | 150,800 |
| Sep 24, 2025 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | -0.55% | 37,700 |
| Sep 23, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -0.54% | 60,700 |
| Sep 22, 2025 | 358.00 | 370.00 | 356.00 | 368.00 | 368.00 | 3.37% | 60,700 |
| Sep 19, 2025 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | -3.26% | 144,600 |
| Sep 18, 2025 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | 1.10% | 18,000 |
| Sep 17, 2025 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 55,300 |
| Sep 16, 2025 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | -1.60% | 16,000 |
| Sep 15, 2025 | 374.00 | 374.00 | 364.00 | 374.00 | 374.00 | 1.08% | 54,300 |
| Sep 12, 2025 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.54% | 14,500 |
| Sep 11, 2025 | 362.00 | 382.00 | 362.00 | 372.00 | 372.00 | 2.20% | 101,500 |
| Sep 10, 2025 | 362.00 | 370.00 | 362.00 | 364.00 | 364.00 | 0.55% | 16,900 |
| Sep 9, 2025 | 372.00 | 372.00 | 358.00 | 362.00 | 362.00 | -2.69% | 110,800 |
| Sep 8, 2025 | 370.00 | 392.00 | 368.00 | 372.00 | 372.00 | 0.54% | 972,000 |
| Sep 4, 2025 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | - | 71,100 |
| Sep 3, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | - | 97,900 |
| Sep 2, 2025 | 354.00 | 370.00 | 354.00 | 370.00 | 370.00 | 1.65% | 86,700 |
| Sep 1, 2025 | 370.00 | 370.00 | 356.00 | 364.00 | 364.00 | -1.62% | 83,100 |
| Aug 29, 2025 | 356.00 | 376.00 | 356.00 | 370.00 | 370.00 | 1.65% | 275,500 |
| Aug 28, 2025 | 362.00 | 370.00 | 360.00 | 364.00 | 364.00 | - | 77,600 |
| Aug 27, 2025 | 364.00 | 374.00 | 360.00 | 364.00 | 364.00 | - | 69,800 |
| Aug 26, 2025 | 370.00 | 370.00 | 358.00 | 364.00 | 364.00 | -1.62% | 165,700 |
| Aug 25, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | 31,700 |
| Aug 22, 2025 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | - | 87,000 |
| Aug 21, 2025 | 372.00 | 384.00 | 362.00 | 370.00 | 370.00 | - | 123,200 |
| Aug 20, 2025 | 358.00 | 420.00 | 356.00 | 370.00 | 370.00 | 3.93% | 555,600 |
| Aug 19, 2025 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | -1.66% | 87,200 |
| Aug 15, 2025 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 101,900 |
| Aug 14, 2025 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 24,300 |
| Aug 13, 2025 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 3,800 |
| Aug 12, 2025 | 352.00 | 362.00 | 352.00 | 362.00 | 362.00 | 3.43% | 16,000 |
| Aug 11, 2025 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.23% | 56,300 |
| Aug 8, 2025 | 360.00 | 364.00 | 354.00 | 358.00 | 358.00 | -0.56% | 6,000 |
| Aug 7, 2025 | 358.00 | 360.00 | 354.00 | 360.00 | 360.00 | 0.56% | 5,400 |
| Aug 6, 2025 | 362.00 | 362.00 | 352.00 | 358.00 | 358.00 | -0.56% | 27,600 |
| Aug 5, 2025 | 354.00 | 388.00 | 352.00 | 360.00 | 360.00 | 1.69% | 181,700 |
| Aug 4, 2025 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | -3.28% | 126,300 |
| Aug 1, 2025 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 0.55% | 102,200 |
| Jul 31, 2025 | 362.00 | 374.00 | 360.00 | 364.00 | 364.00 | 1.68% | 71,900 |
| Jul 30, 2025 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | -1.10% | 48,100 |
| Jul 29, 2025 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.69% | 66,700 |
| Jul 28, 2025 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | - | 35,400 |
| Jul 25, 2025 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.56% | 21,200 |
| Jul 24, 2025 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 39,400 |
| Jul 23, 2025 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | - | 72,100 |
| Jul 22, 2025 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 62,200 |
| Jul 21, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.56% | 62,400 |
| Jul 18, 2025 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | - | 40,400 |