IDX · AMAN · stock
PT Makmur Berkah Amanda Tbk (AMAN) stock price history
Every IDX trading session of PT Makmur Berkah Amanda Tbk from Mar 13, 2020 to Sep 28, 2026: 1,574 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMAN adjusted close, 2020 to 2026
- IDR 991.07
- All time high, 2023
- IDR 382.00
- 52 week high, IDR 130.00 low
- 1,574
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AMAN key facts
- PT Makmur Berkah Amanda Tbk (AMAN) closed at IDR 193.00 on Sep 28, 2026 on IDX.
- AMAN's all time high close is IDR 991.07, set on Feb 13, 2023; its all time low close is IDR 84.24 on Jun 14, 2024.
- AMAN's 52 week range is IDR 130.00 to IDR 382.00.
- AMAN returned +24.5% over the year to Sep 28, 2026 and -56.5% over five years.
- Since Mar 13, 2020 AMAN returned +32%, +4.3% a year compounded.
- AMAN's deepest drawdown was -91.5% from Feb 13, 2023 to Jun 14, 2024.
- DataCedar holds 1,574 daily sessions of AMAN history from Mar 13, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMAN price chart, 2020 to 2026
AMAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -27.4% |
| 6 months | -36.1% |
| Year to date | -4.5% |
| 1 year | +24.5% |
| 3 years | +52.1% |
| 5 years | -56.5% |
| 10 years | n/a |
| Since Mar 13, 2020 | +31.9% |
| Compound annual growth, 6.5 years | +4.3% |
AMAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 991.07 on Feb 13, 2023
- All time low close
- IDR 84.24 on Jun 14, 2024
- 52 week high
- IDR 382.00 on Feb 24, 2026
- 52 week low
- IDR 130.00 on Oct 16, 2025
- Deepest drawdown
- -91.5% from Feb 13, 2023 to Jun 14, 2024, not yet recovered
- Best single session
- +35.0% on Oct 25, 2023
- Worst single session
- -15.0% on Jan 26, 2026
- Volatility, 1 year annualised
- 75.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +98%
- Worst calendar year
- 2023, -83%
AMAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 13, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 202.00 | IDR 382.00 | IDR 182.00 | IDR 193.00 | -4.5% | 531.1M | 178 |
| 2025 | IDR 102.00 | IDR 256.00 | IDR 88.00 | IDR 202.00 | +98.0% | 1.2B | 236 |
| 2024 | IDR 111.99 | IDR 132.00 | IDR 75.32 | IDR 102.00 | -14.2% | 461.2M | 237 |
| 2023 | IDR 698.71 | IDR 1,214 | IDR 104.06 | IDR 118.93 | -83.0% | 4B | 239 |
| 2022 | IDR 519.80 | IDR 723.48 | IDR 493.07 | IDR 698.71 | +34.4% | 121.1M | 246 |
| 2021 | IDR 308.57 | IDR 529.70 | IDR 280.87 | IDR 519.80 | +68.5% | 282.1M | 247 |
| 2020 | IDR 146.37 | IDR 344.17 | IDR 146.37 | IDR 308.57 | n/a | 133.5M | 191 |
AMAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 193.00 | -13.8% |
| August 2026 | IDR 224.00 | -10.4% |
| July 2026 | IDR 250.00 | -0.8% |
| June 2026 | IDR 252.00 | -1.6% |
| May 2026 | IDR 256.00 | 0.0% |
| April 2026 | IDR 256.00 | -14.1% |
| March 2026 | IDR 298.00 | -6.3% |
| February 2026 | IDR 318.00 | +39.5% |
| January 2026 | IDR 228.00 | +12.9% |
| December 2025 | IDR 202.00 | +11.6% |
| November 2025 | IDR 181.00 | +28.4% |
| October 2025 | IDR 141.00 | -9.6% |
About the AMAN data
Daily bars. 1,574 sessions from Mar 13, 2020 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
AMAN share price history
