Stock listing
IDX:AMAN PT Makmur Berkah Amanda Tbk Saham
Follow PT Makmur Berkah Amanda Tbk into a list and get an email when it puts out news.
Share price · IDX:AMAN
181.00 IDR -3.00 (-1.6%)
Close on Nov 2, 2026
- Day range
- 176.00 – 191.00 IDRNov 2, 2026
- Volume
- 386,700 sharesNov 2, 2026
- Market cap
- 701.1B IDRAt the close on Nov 2, 2026 · price × 3.87B shares outstanding
- 52-week range
- 136.00 – 382.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 73.94M IDRMedian day 254,850 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:AMAN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 181.00 | -3.00 | -1.6% | 182.00 | 191.00 | 176.00 | 386,700 | |
| 184.00 | -3.00 | -1.6% | 186.00 | 190.00 | 181.00 | 426,900 | |
| 187.00 | 0.00 | 0.0% | 186.00 | 187.00 | 177.00 | 202,500 | |
| 187.00 | +2.00 | +1.1% | 186.00 | 190.00 | 183.00 | 24,600 | |
| 185.00 | 0.00 | 0.0% | 185.00 | 197.00 | 180.00 | 305,200 | |
| 185.00 | +6.00 | +3.4% | 179.00 | 218.00 | 179.00 | 1,120,100 | |
| 179.00 | +11.00 | +6.5% | 172.00 | 184.00 | 170.00 | 434,100 | |
| 168.00 | 0.00 | 0.0% | 168.00 | 172.00 | 162.00 | 313,900 | |
| 168.00 | -1.00 | -0.6% | 169.00 | 169.00 | 164.00 | 93,100 | |
| 169.00 | -4.00 | -2.3% | 162.00 | 169.00 | 161.00 | 601,000 | |
| 173.00 | -12.00 | -6.5% | 173.00 | 185.00 | 173.00 | 174,000 | |
| 185.00 | -19.00 | -9.3% | 204.00 | 204.00 | 174.00 | 730,200 | |
| 204.00 | -6.00 | -2.9% | 206.00 | 214.00 | 195.00 | 225,700 | |
| 210.00 | +8.00 | +4.0% | 202.00 | 216.00 | 202.00 | 193,500 | |
| 202.00 | -8.00 | -3.8% | 200.00 | 210.00 | 198.00 | 62,600 | |
| 210.00 | -4.00 | -1.9% | 214.00 | 218.00 | 190.00 | 433,400 | |
| 214.00 | -2.00 | -0.9% | 216.00 | 216.00 | 208.00 | 213,200 | |
| 216.00 | -2.00 | -0.9% | 218.00 | 220.00 | 208.00 | 372,500 | |
| 218.00 | -2.00 | -0.9% | 222.00 | 222.00 | 212.00 | 146,800 | |
| 220.00 | -2.00 | -0.9% | 224.00 | 224.00 | 212.00 | 377,800 | |
| 222.00 | +27.00 | +13.8% | 195.00 | 228.00 | 195.00 | 2,023,100 | |
| 195.00 | -2.00 | -1.0% | 197.00 | 197.00 | 190.00 | 77,400 | |
| 197.00 | 0.00 | 0.0% | 197.00 | 200.00 | 191.00 | 221,800 | |
| 197.00 | +4.00 | +2.1% | 194.00 | 200.00 | 191.00 | 127,300 | |
| 193.00 | 0.00 | 0.0% | 191.00 | 202.00 | 182.00 | 252,200 | |
| 193.00 | -13.00 | -6.3% | 206.00 | 212.00 | 188.00 | 979,000 | |
| 206.00 | -10.00 | -4.6% | 216.00 | 216.00 | 204.00 | 131,100 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 216.00 | 206.00 | 103,900 | |
| 216.00 | 0.00 | 0.0% | 218.00 | 222.00 | 210.00 | 522,600 | |
| 216.00 | -4.00 | -1.8% | 222.00 | 222.00 | 210.00 | 377,400 | |
| 220.00 | 0.00 | 0.0% | 224.00 | 224.00 | 216.00 | 306,100 | |
| 220.00 | -6.00 | -2.7% | 228.00 | 228.00 | 220.00 | 194,700 | |
| 226.00 | +4.00 | +1.8% | 222.00 | 228.00 | 212.00 | 527,800 | |
| 222.00 | -4.00 | -1.8% | 224.00 | 228.00 | 220.00 | 345,100 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 234.00 | 224.00 | 103,700 | |
| 226.00 | 0.00 | 0.0% | 222.00 | 230.00 | 222.00 | 210,800 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 228.00 | 222.00 | 230,400 | |
| 226.00 | -6.00 | -2.6% | 230.00 | 232.00 | 226.00 | 385,900 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 238.00 | 228.00 | 141,700 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 228.00 | 254,500 | |
| 232.00 | -2.00 | -0.9% | 238.00 | 238.00 | 230.00 | 554,100 | |
| 234.00 | 0.00 | 0.0% | 234.00 | 246.00 | 228.00 | 1,208,000 | |
| 234.00 | +10.00 | +4.5% | 224.00 | 234.00 | 224.00 | 491,700 | |
| 224.00 | +2.00 | +0.9% | 222.00 | 230.00 | 220.00 | 430,200 | |
| 222.00 | -2.00 | -0.9% | 224.00 | 230.00 | 222.00 | 305,100 | |
| 224.00 | -6.00 | -2.6% | 230.00 | 230.00 | 222.00 | 494,800 | |
| 230.00 | +4.00 | +1.8% | 226.00 | 232.00 | 226.00 | 267,600 | |
| 226.00 | +4.00 | +1.8% | 226.00 | 226.00 | 220.00 | 194,800 | |
| 222.00 | -10.00 | -4.3% | 236.00 | 236.00 | 220.00 | 501,900 | |
| 232.00 | 0.00 | 0.0% | 232.00 | 232.00 | 232.00 | 0 | |
| 232.00 | -4.00 | -1.7% | 236.00 | 238.00 | 230.00 | 364,600 | |
| 236.00 | 0.00 | 0.0% | 236.00 | 240.00 | 232.00 | 155,400 | |
| 236.00 | -4.00 | -1.7% | 236.00 | 240.00 | 234.00 | 201,000 | |
| 240.00 | 0.00 | 0.0% | 238.00 | 242.00 | 232.00 | 166,200 | |
| 240.00 | -2.00 | -0.8% | 242.00 | 244.00 | 236.00 | 543,400 | |
| 242.00 | 0.00 | 0.0% | 242.00 | 242.00 | 242.00 | 0 | |
| 242.00 | +2.00 | +0.8% | 240.00 | 242.00 | 236.00 | 146,600 | |
| 240.00 | -2.00 | -0.8% | 242.00 | 244.00 | 238.00 | 125,500 | |
| 242.00 | -4.00 | -1.6% | 244.00 | 250.00 | 240.00 | 220,400 | |
| 246.00 | 0.00 | 0.0% | 246.00 | 250.00 | 240.00 | 138,500 | |
| 246.00 | 0.00 | 0.0% | 244.00 | 250.00 | 242.00 | 176,100 | |
| 246.00 | -4.00 | -1.6% | 248.00 | 252.00 | 242.00 | 491,300 | |
| 250.00 | -2.00 | -0.8% | 252.00 | 252.00 | 246.00 | 323,200 | |
| 252.00 | +8.00 | +3.3% | 248.00 | 254.00 | 246.00 | 381,300 | |
| 244.00 | -6.00 | -2.4% | 248.00 | 252.00 | 244.00 | 255,200 | |
| 250.00 | 0.00 | 0.0% | 252.00 | 252.00 | 246.00 | 178,900 |
- Ticker
- IDX:AMAN
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 210.00 (-1.9%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 218.00 (-0.9%) on Oct 7, 2026
Advertisement Submission
Jun 30, 2026
Closed 260.00 (+3.2%) on Jul 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 12, 2026
Closed 250.00 (0.0%) on Jun 15, 2026
Public Expose Report Disclosure - Annual
Jun 11, 2026
Closed 244.00 (+1.7%) on Jun 11, 2026
Public Expose Material Submission - Annual
Jun 4, 2026
Closed 226.00 (-4.2%) on Jun 5, 2026
General Announcement Public Expose - Annual (CORRECTION)
May 22, 2026
Closed 250.00 (-1.6%) on May 22, 2026
General Announcement Public Expose - Annual
May 21, 2026
Closed 250.00 (-1.6%) on May 22, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 18, 2026
Closed 264.00 (-5.0%) on May 18, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 256.00 (0.0%) on May 1, 2026
PT Makmur Berkah Amanda Tbk on 6ix
- Sector
- Real estate
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Makmur Berkah Amanda Tbk.