PT Agung Menjangan Mas Tbk (AMMS.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:08PM WIB
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | 915,300 |
| 26 sept 2024 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 162,600 |
| 25 sept 2024 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | 129,100 |
| 24 sept 2024 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | 7,054,700 |
| 23 sept 2024 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 1,439,000 |
| 20 sept 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 6,301,100 |
| 19 sept 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,303,000 |
| 18 sept 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,518,700 |
| 17 sept 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,864,000 |
| 13 sept 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,377,700 |
| 12 sept 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 329,000 |
| 11 sept 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,179,800 |
| 10 sept 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 140,800 |
| 09 sept 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 271,500 |
| 06 sept 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 523,900 |
| 05 sept 2024 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 4,044,200 |
| 04 sept 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 471,100 |
| 03 sept 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,523,300 |
| 02 sept 2024 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 1,527,600 |
| 30 ago 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 3,317,900 |
| 29 ago 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 558,700 |
| 28 ago 2024 | 20.00 | 22.00 | 19.00 | 19.00 | 19.00 | 3,890,500 |
| 27 ago 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 699,900 |
| 26 ago 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 1,243,600 |
| 23 ago 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 979,700 |
| 22 ago 2024 | 21.00 | 24.00 | 21.00 | 24.00 | 24.00 | 3,007,900 |
| 21 ago 2024 | 20.00 | 22.00 | 19.00 | 22.00 | 22.00 | 3,726,200 |
| 20 ago 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 303,600 |
| 19 ago 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 32,800 |
| 16 ago 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 40,500 |
| 15 ago 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 187,400 |
| 14 ago 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 531,100 |
| 13 ago 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 920,900 |
| 12 ago 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 19,100 |
| 09 ago 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,326,000 |
| 08 ago 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 171,800 |
| 07 ago 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 380,500 |
| 06 ago 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 675,300 |
| 05 ago 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 548,100 |
| 02 ago 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,249,300 |
| 01 ago 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 27,800 |
| 31 jul 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 622,000 |
| 30 jul 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 4,155,600 |
| 29 jul 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 32,000 |
| 26 jul 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 458,000 |
| 25 jul 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 3,054,800 |
| 24 jul 2024 | 19.00 | 21.00 | 19.00 | 20.00 | 20.00 | 2,823,400 |
| 23 jul 2024 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | 1,531,600 |
| 22 jul 2024 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 1,218,300 |
| 19 jul 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 67,200 |
| 18 jul 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 404,400 |
| 17 jul 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 335,900 |
| 16 jul 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 269,700 |
| 15 jul 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 21,300 |
| 12 jul 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 605,200 |
| 11 jul 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 281,000 |
| 10 jul 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 105,200 |
| 09 jul 2024 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 499,400 |
| 08 jul 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 615,600 |
| 05 jul 2024 | 21.00 | 24.00 | 21.00 | 24.00 | 24.00 | 2,251,900 |
| 04 jul 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 5,283,800 |
| 03 jul 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 7,059,500 |
| 02 jul 2024 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 352,000 |
| 01 jul 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 559,500 |
| 28 jun 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 355,000 |
| 27 jun 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 60,300 |
| 26 jun 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 79,100 |
| 25 jun 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 456,100 |
| 24 jun 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 98,900 |
| 21 jun 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 82,100 |
| 20 jun 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 381,400 |
| 19 jun 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 243,500 |
| 14 jun 2024 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | 1,095,100 |
| 13 jun 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 477,500 |
| 12 jun 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 83,000 |
| 11 jun 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 365,500 |
| 10 jun 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 226,600 |
| 07 jun 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 127,400 |
| 06 jun 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 84,700 |
| 05 jun 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 148,900 |
| 04 jun 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 72,600 |
| 03 jun 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 266,400 |
| 31 may 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 117,500 |
| 30 may 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 176,800 |
| 29 may 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 214,900 |
| 28 may 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 105,500 |
| 27 may 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 64,800 |
| 22 may 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 82,800 |
| 21 may 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 241,600 |
| 20 may 2024 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 122,900 |
| 17 may 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 602,100 |
| 16 may 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 146,800 |
| 15 may 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 89,700 |
| 14 may 2024 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 152,600 |
| 13 may 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 115,400 |
| 08 may 2024 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 618,500 |
| 07 may 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 362,100 |
| 06 may 2024 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 237,000 |
| 03 may 2024 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 747,700 |
| 02 may 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 87,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.