Jakarta - Delayed Quote
IDR
PT Asuransi Multi Artha Guna Tbk (AMAG.JK)
372.00
+2.00
(+0.54%)
At close: 3:46:52 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
370.00
376.00
370.00
372.00
372.00
7,300
Nov 6, 2026
370.00
378.00
368.00
370.00
370.00
29,600
Nov 5, 2026
378.00
378.00
360.00
368.00
368.00
10,600
Nov 4, 2026
376.00
378.00
376.00
376.00
376.00
21,400
Nov 3, 2026
384.00
384.00
370.00
376.00
376.00
26,100
Nov 2, 2026
374.00
384.00
374.00
374.00
374.00
3,400
Oct 30, 2026
374.00
382.00
374.00
380.00
380.00
5,600
Oct 29, 2026
372.00
374.00
372.00
372.00
372.00
500
Oct 28, 2026
376.00
384.00
370.00
370.00
370.00
110,300
Oct 27, 2026
376.00
380.00
374.00
376.00
376.00
3,900
Oct 26, 2026
378.00
380.00
370.00
376.00
376.00
47,100
Oct 23, 2026
382.00
384.00
378.00
384.00
384.00
19,100
Oct 22, 2026
376.00
386.00
370.00
380.00
380.00
25,200
Oct 21, 2026
380.00
380.00
374.00
378.00
378.00
2,300
Oct 20, 2026
368.00
378.00
350.00
376.00
376.00
72,600
Oct 19, 2026
370.00
370.00
336.00
350.00
350.00
341,700
Oct 16, 2026
386.00
386.00
360.00
360.00
360.00
236,600
Oct 15, 2026
388.00
388.00
382.00
386.00
386.00
400
Oct 14, 2026
388.00
388.00
386.00
386.00
386.00
9,900
Oct 13, 2026
386.00
388.00
380.00
386.00
386.00
31,800
Oct 12, 2026
386.00
388.00
386.00
386.00
386.00
88,600
Oct 9, 2026
386.00
388.00
384.00
386.00
386.00
178,400
Oct 8, 2026
388.00
388.00
386.00
388.00
388.00
24,300
Oct 7, 2026
388.00
388.00
386.00
388.00
388.00
9,800
Oct 6, 2026
386.00
388.00
386.00
388.00
388.00
23,300
Oct 5, 2026
388.00
388.00
380.00
386.00
386.00
42,800
Oct 2, 2026
384.00
388.00
382.00
388.00
388.00
35,000
Oct 1, 2026
384.00
384.00
384.00
384.00
384.00
13,300
Sep 30, 2026
384.00
386.00
382.00
382.00
382.00
358,200
Sep 29, 2026
386.00
386.00
382.00
386.00
386.00
20,100
Sep 28, 2026
386.00
388.00
384.00
388.00
388.00
6,200
Sep 25, 2026
388.00
388.00
384.00
386.00
386.00
13,800
Sep 24, 2026
388.00
388.00
384.00
388.00
388.00
40,400
Sep 23, 2026
386.00
388.00
384.00
388.00
388.00
25,600
Sep 22, 2026
386.00
388.00
384.00
386.00
386.00
8,300
Sep 21, 2026
388.00
388.00
384.00
386.00
386.00
4,800
Sep 18, 2026
388.00
388.00
384.00
386.00
386.00
187,700
Sep 17, 2026
388.00
388.00
386.00
388.00
388.00
71,100
Sep 16, 2026
390.00
390.00
384.00
388.00
388.00
76,300
Sep 15, 2026
388.00
390.00
386.00
388.00
388.00
69,500
Sep 14, 2026
388.00
390.00
384.00
388.00
388.00
24,300
Sep 11, 2026
388.00
388.00
380.00
388.00
388.00
175,400
Sep 10, 2026
388.00
390.00
386.00
388.00
388.00
64,200
Sep 9, 2026
388.00
390.00
372.00
388.00
388.00
498,600
Sep 8, 2026
390.00
390.00
388.00
388.00
388.00
99,200
Sep 7, 2026
390.00
390.00
386.00
390.00
390.00
115,900
Sep 4, 2026
390.00
390.00
388.00
390.00
390.00
23,800
Sep 3, 2026
388.00
390.00
388.00
390.00
390.00
66,600
Sep 2, 2026
390.00
390.00
388.00
388.00
388.00
45,700
Sep 1, 2026
386.00
390.00
386.00
390.00
390.00
7,200
Aug 31, 2026
388.00
390.00
384.00
390.00
390.00
72,500
Aug 28, 2026
390.00
390.00
388.00
390.00
390.00
237,300
Aug 27, 2026
390.00
390.00
386.00
390.00
390.00
33,400
Aug 26, 2026
388.00
390.00
386.00
390.00
390.00
284,400
Aug 24, 2026
390.00
390.00
388.00
388.00
388.00
62,100
Aug 21, 2026
390.00
390.00
388.00
388.00
388.00
53,800
Aug 20, 2026
390.00
390.00
388.00
388.00
388.00
50,500
Aug 19, 2026
390.00
390.00
380.00
390.00
390.00
43,800
Aug 18, 2026
388.00
390.00
386.00
390.00
390.00
47,100
Aug 14, 2026
390.00
390.00
386.00
390.00
390.00
227,600
Aug 13, 2026
388.00
390.00
386.00
390.00
390.00
232,200
Aug 12, 2026
386.00
390.00
376.00
388.00
388.00
987,300
Aug 11, 2026
388.00
388.00
386.00
386.00
386.00
77,500
Aug 10, 2026
390.00
390.00
384.00
388.00
388.00
75,900
Aug 7, 2026
390.00
390.00
386.00
390.00
390.00
327,100
Aug 6, 2026
390.00
390.00
386.00
390.00
390.00
331,200
Aug 5, 2026
390.00
390.00
386.00
390.00
390.00
1,122,600
Aug 4, 2026
390.00
390.00
388.00
390.00
390.00
304,900
Aug 3, 2026
390.00
390.00
388.00
390.00
390.00
447,900
Jul 31, 2026
388.00
390.00
384.00
390.00
390.00
1,447,500
Jul 30, 2026
380.00
384.00
380.00
382.00
382.00
5,100
Jul 29, 2026
390.00
390.00
376.00
382.00
382.00
16,000
Jul 28, 2026
392.00
392.00
382.00
384.00
384.00
3,200
Jul 27, 2026
384.00
386.00
382.00
384.00
384.00
4,000
Jul 24, 2026
388.00
390.00
384.00
384.00
384.00
3,600
Jul 23, 2026
388.00
390.00
386.00
388.00
388.00
11,300
Jul 22, 2026
392.00
396.00
388.00
390.00
390.00
24,300
Jul 21, 2026
390.00
392.00
388.00
392.00
392.00
23,200
Jul 20, 2026
392.00
392.00
390.00
390.00
390.00
700
Jul 17, 2026
392.00
394.00
386.00
392.00
392.00
6,500
Jul 16, 2026
392.00
392.00
388.00
392.00
392.00
6,200
Jul 15, 2026
390.00
394.00
370.00
392.00
392.00
135,100
Jul 14, 2026
392.00
394.00
384.00
386.00
386.00
9,000
Jul 13, 2026
384.00
388.00
384.00
386.00
386.00
3,900
Jul 10, 2026
390.00
390.00
380.00
388.00
388.00
6,700
Jul 9, 2026
384.00
390.00
370.00
390.00
390.00
35,500
Jul 8, 2026
390.00
390.00
382.00
390.00
390.00
34,600
Jul 7, 2026
388.00
390.00
388.00
390.00
390.00
1,900
Jul 6, 2026
394.00
394.00
386.00
392.00
392.00
8,200
Jul 3, 2026
388.00
396.00
388.00
394.00
394.00
14,500
Jul 2, 2026
396.00
396.00
388.00
396.00
396.00
12,000
Jul 1, 2026
396.00
396.00
388.00
394.00
394.00
7,400
Jun 30, 2026
396.00
396.00
384.00
396.00
396.00
20,400
Jun 29, 2026
400.00
400.00
388.00
388.00
388.00
4,200
Jun 26, 2026
400.00
400.00
398.00
398.00
398.00
300
Jun 25, 2026
398.00
400.00
398.00
398.00
398.00
35,400
Jun 24, 2026
394.00
400.00
386.00
398.00
398.00
43,900
Jun 23, 2026
386.00
400.00
384.00
400.00
400.00
12,000
Jun 22, 2026
388.00
400.00
386.00
396.00
396.00
5,900
Jun 19, 2026
396.00
396.00
386.00
386.00
386.00
200
Jun 18, 2026
398.00
400.00
384.00
398.00
398.00
43,700
Jun 17, 2026
392.00
398.00
392.00
398.00
398.00
5,500
Jun 15, 2026
382.00
398.00
382.00
392.00
392.00
50,600
Jun 12, 2026
390.00
390.00
380.00
390.00
390.00
12,000
Jun 11, 2026
374.00
378.00
362.00
378.00
378.00
9,200
Jun 10, 2026
394.00
394.00
362.00
376.00
376.00
21,700
Jun 9, 2026
356.00
364.00
346.00
360.00
360.00
11,800
Jun 8, 2026
330.00
366.00
330.00
356.00
356.00
206,400
Jun 5, 2026
382.00
382.00
374.00
382.00
382.00
38,500
Jun 4, 2026
384.00
384.00
380.00
384.00
384.00
137,300
Jun 3, 2026
390.00
394.00
384.00
386.00
386.00
61,800
Jun 2, 2026
398.00
398.00
386.00
394.00
394.00
38,100
May 29, 2026
398.00
398.00
390.00
398.00
398.00
10,600
May 26, 2026
398.00
400.00
392.00
394.00
394.00
63,800
May 25, 2026
388.00
396.00
388.00
392.00
392.00
19,200
May 22, 2026
382.00
396.00
378.00
396.00
396.00
13,900
May 21, 2026
398.00
398.00
370.00
390.00
390.00
101,700
May 20, 2026
400.00
402.00
390.00
392.00
392.00
42,600
May 19, 2026
402.00
404.00
392.00
400.00
400.00
74,500
May 18, 2026
394.00
404.00
392.00
400.00
400.00
117,500
May 13, 2026
406.00
406.00
398.00
404.00
404.00
41,300
May 12, 2026
410.00
410.00
392.00
404.00
404.00
140,700
May 11, 2026
408.00
412.00
404.00
408.00
408.00
156,900
May 8, 2026
418.00
418.00
410.00
412.00
412.00
194,100
May 7, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
418.00
422.00
406.00
418.00
418.00
1,173,000
May 6, 2026
444.00
450.00
438.00
446.00
416.00
1,036,600
May 5, 2026
444.00
444.00
440.00
444.00
414.13
550,400
May 4, 2026
438.00
444.00
432.00
444.00
414.13
258,500
Apr 30, 2026
436.00
436.00
420.00
432.00
402.94
275,400
Apr 29, 2026
440.00
440.00
430.00
436.00
406.67
71,500
Apr 28, 2026
442.00
444.00
434.00
438.00
408.54
50,500
Apr 27, 2026
442.00
442.00
432.00
442.00
412.27
202,900
Apr 24, 2026
444.00
444.00
432.00
442.00
412.27
104,600
Apr 23, 2026
446.00
446.00
438.00
444.00
414.13
34,700
Apr 22, 2026
438.00
450.00
434.00
450.00
419.73
56,600
Apr 21, 2026
436.00
438.00
434.00
438.00
408.54
48,700
Apr 20, 2026
438.00
438.00
428.00
438.00
408.54
223,500
Apr 17, 2026
434.00
434.00
426.00
430.00
401.08
61,100
Apr 16, 2026
438.00
440.00
430.00
432.00
402.94
55,900
Apr 15, 2026
436.00
438.00
426.00
438.00
408.54
44,400
Apr 14, 2026
444.00
444.00
424.00
440.00
410.40
192,500
Apr 13, 2026
450.00
450.00
426.00
446.00
416.00
168,600
Apr 10, 2026
424.00
430.00
424.00
424.00
395.48
16,300
Apr 9, 2026
438.00
438.00
422.00
430.00
401.08
66,300
Apr 8, 2026
422.00
438.00
422.00
438.00
408.54
63,000
Apr 7, 2026
438.00
438.00
422.00
424.00
395.48
67,300
Apr 6, 2026
430.00
438.00
420.00
438.00
408.54
75,100
Apr 2, 2026
420.00
432.00
420.00
432.00
402.94
43,500
Apr 1, 2026
440.00
440.00
418.00
434.00
404.81
101,900
Mar 31, 2026
418.00
440.00
416.00
440.00
410.40
103,600
Mar 30, 2026
446.00
446.00
418.00
430.00
401.08
118,200
Mar 27, 2026
424.00
456.00
412.00
456.00
425.33
296,700
Mar 26, 2026
418.00
426.00
416.00
426.00
397.35
72,200
Mar 25, 2026
422.00
422.00
410.00
422.00
393.61
26,200
Mar 17, 2026
410.00
420.00
410.00
410.00
382.42
14,000
Mar 16, 2026
412.00
416.00
402.00
414.00
386.15
31,000
Mar 13, 2026
420.00
422.00
412.00
414.00
386.15
19,700
Mar 12, 2026
412.00
420.00
410.00
420.00
391.75
57,100
Mar 11, 2026
416.00
420.00
416.00
420.00
391.75
46,400
Mar 10, 2026
418.00
418.00
414.00
416.00
388.02
7,000
Mar 9, 2026
414.00
418.00
400.00
416.00
388.02
97,100
Mar 6, 2026
422.00
424.00
414.00
420.00
391.75
118,200
Mar 5, 2026
422.00
422.00
420.00
422.00
393.61
10,100
Mar 4, 2026
418.00
420.00
402.00
420.00
391.75
110,700
Mar 3, 2026
414.00
422.00
414.00
422.00
393.61
36,200
Mar 2, 2026
424.00
426.00
416.00
424.00
395.48
141,500
Feb 27, 2026
426.00
432.00
424.00
430.00
401.08
8,900
Feb 26, 2026
434.00
434.00
426.00
428.00
399.21
14,800
Feb 25, 2026
432.00
434.00
426.00
432.00
402.94
17,500
Feb 24, 2026
438.00
438.00
430.00
432.00
402.94
25,900
Feb 23, 2026
430.00
438.00
426.00
438.00
408.54
93,100
Feb 20, 2026
434.00
434.00
426.00
430.00
401.08
26,000
Feb 19, 2026
428.00
434.00
426.00
434.00
404.81
61,600
Feb 18, 2026
428.00
432.00
422.00
428.00
399.21
51,600
Feb 13, 2026
428.00
430.00
422.00
428.00
399.21
26,900
Feb 12, 2026
434.00
438.00
424.00
428.00
399.21
115,800
Feb 11, 2026
442.00
442.00
420.00
434.00
404.81
221,900
Feb 10, 2026
418.00
448.00
416.00
448.00
417.87
130,600
Feb 9, 2026
416.00
422.00
416.00
418.00
389.88
60,200
Feb 6, 2026
426.00
426.00
414.00
420.00
391.75
141,600
Feb 5, 2026
428.00
432.00
420.00
426.00
397.35
40,900
Feb 4, 2026
438.00
438.00
404.00
428.00
399.21
290,000
Feb 3, 2026
438.00
450.00
418.00
438.00
408.54
957,400
Feb 2, 2026
434.00
470.00
432.00
438.00
408.54
322,000
Jan 30, 2026
426.00
450.00
426.00
432.00
402.94
322,500
Jan 29, 2026
454.00
454.00
410.00
426.00
397.35
1,053,800
Jan 28, 2026
438.00
472.00
420.00
452.00
421.60
3,311,100
Jan 27, 2026
500.00
500.00
420.00
456.00
425.33
2,031,700
Jan 26, 2026
414.00
510.00
414.00
462.00
430.92
2,823,700
Jan 23, 2026
414.00
414.00
404.00
410.00
382.42
36,300
Jan 22, 2026
412.00
416.00
404.00
408.00
380.56
87,900
Jan 21, 2026
410.00
412.00
408.00
408.00
380.56
84,400
Jan 20, 2026
410.00
418.00
410.00
410.00
382.42
38,400
Jan 19, 2026
410.00
412.00
406.00
410.00
382.42
17,200
Jan 15, 2026
412.00
418.00
410.00
412.00
384.29
40,000
Jan 14, 2026
412.00
412.00
406.00
412.00
384.29
54,300
Jan 13, 2026
412.00
414.00
400.00
412.00
384.29
46,300
Jan 12, 2026
416.00
416.00
404.00
412.00
384.29
85,400
Jan 9, 2026
416.00
416.00
400.00
416.00
388.02
119,800
Jan 8, 2026
422.00
422.00
400.00
416.00
388.02
326,300
Jan 7, 2026
426.00
430.00
412.00
422.00
393.61
157,500
Jan 6, 2026
428.00
440.00
412.00
426.00
397.35
793,300
Jan 5, 2026
396.00
428.00
396.00
428.00
399.21
1,595,200
Jan 2, 2026
400.00
400.00
392.00
396.00
369.36
251,400
Dec 30, 2025
388.00
420.00
386.00
402.00
374.96
1,151,700
Dec 29, 2025
388.00
388.00
376.00
388.00
361.90
193,600
Dec 24, 2025
386.00
386.00
378.00
380.00
354.44
74,800
Dec 23, 2025
380.00
386.00
378.00
380.00
354.44
161,000
Dec 22, 2025
386.00
386.00
374.00
382.00
356.30
209,100
Dec 19, 2025
380.00
386.00
374.00
382.00
356.30
44,300
Dec 18, 2025
386.00
386.00
380.00
380.00
354.44
123,200
Dec 17, 2025
384.00
388.00
380.00
384.00
358.17
42,400
Dec 16, 2025
384.00
384.00
380.00
382.00
356.30
54,500
Dec 15, 2025
380.00
384.00
376.00
384.00
358.17
77,200
Dec 12, 2025
380.00
380.00
372.00
380.00
354.44
75,900
Dec 11, 2025
378.00
380.00
378.00
378.00
352.57
48,600
Dec 10, 2025
382.00
382.00
370.00
378.00
352.57
138,500
Dec 9, 2025
384.00
388.00
380.00
382.00
356.30
162,800
Dec 8, 2025
384.00
384.00
380.00
382.00
356.30
45,900
Dec 5, 2025
384.00
388.00
380.00
382.00
356.30
40,600
Dec 4, 2025
384.00
384.00
380.00
380.00
354.44
44,100
Dec 3, 2025
382.00
384.00
378.00
380.00
354.44
37,400
Dec 2, 2025
382.00
382.00
378.00
380.00
354.44
57,600
Dec 1, 2025
384.00
388.00
382.00
384.00
358.17
156,900
Nov 28, 2025
384.00
388.00
376.00
384.00
358.17
187,200
Nov 27, 2025
390.00
390.00
382.00
382.00
356.30
50,800
Nov 26, 2025
388.00
390.00
384.00
386.00
360.04
47,800
Nov 25, 2025
384.00
390.00
382.00
388.00
361.90
89,100
Nov 24, 2025
384.00
384.00
380.00
382.00
356.30
26,900
Nov 21, 2025
382.00
384.00
378.00
384.00
358.17
61,900
Nov 20, 2025
380.00
382.00
376.00
382.00
356.30
78,800
Nov 19, 2025
380.00
382.00
378.00
380.00
354.44
77,100
Nov 18, 2025
378.00
382.00
376.00
378.00
352.57
12,200
Nov 17, 2025
380.00
380.00
378.00
378.00
352.57
71,500
Nov 14, 2025
380.00
380.00
374.00
378.00
352.57
88,200
Nov 13, 2025
378.00
380.00
374.00
380.00
354.44
74,300
Nov 12, 2025
382.00
382.00
368.00
380.00
354.44
173,000
Nov 11, 2025
380.00
382.00
376.00
380.00
354.44
134,900
Nov 10, 2025
380.00
380.00
374.00
378.00
352.57
257,800
