PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 11,325.00 | 11,400.00 | 10,325.00 | 10,350.00 | 10,350.00 | 48,376,200 |
| 2024-08-07 | 11,775.00 | 11,800.00 | 11,225.00 | 11,325.00 | 11,325.00 | 40,987,900 |
| 2024-08-06 | 11,625.00 | 12,075.00 | 11,625.00 | 11,800.00 | 11,800.00 | 29,756,300 |
| 2024-08-05 | 11,800.00 | 11,850.00 | 11,200.00 | 11,700.00 | 11,700.00 | 30,508,800 |
| 2024-08-02 | 11,900.00 | 11,900.00 | 11,700.00 | 11,825.00 | 11,825.00 | 20,953,800 |
| 2024-08-01 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 21,468,000 |
| 2024-07-31 | 11,900.00 | 11,925.00 | 11,675.00 | 11,825.00 | 11,825.00 | 26,114,800 |
| 2024-07-30 | 12,250.00 | 12,275.00 | 11,875.00 | 11,925.00 | 11,925.00 | 23,157,500 |
| 2024-07-29 | 11,750.00 | 12,450.00 | 11,725.00 | 12,250.00 | 12,250.00 | 35,712,700 |
| 2024-07-26 | 11,550.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 30,619,200 |
| 2024-07-25 | 11,775.00 | 11,775.00 | 11,375.00 | 11,525.00 | 11,525.00 | 21,115,700 |
| 2024-07-24 | 11,550.00 | 11,850.00 | 11,550.00 | 11,800.00 | 11,800.00 | 24,078,400 |
| 2024-07-23 | 11,200.00 | 11,550.00 | 11,150.00 | 11,550.00 | 11,550.00 | 27,017,400 |
| 2024-07-22 | 11,300.00 | 11,425.00 | 11,100.00 | 11,175.00 | 11,175.00 | 20,869,300 |
| 2024-07-19 | 11,275.00 | 11,350.00 | 10,875.00 | 11,300.00 | 11,300.00 | 24,605,400 |
| 2024-07-18 | 11,100.00 | 11,275.00 | 10,900.00 | 11,250.00 | 11,250.00 | 20,372,100 |
| 2024-07-17 | 11,400.00 | 11,400.00 | 10,525.00 | 11,100.00 | 11,100.00 | 26,082,800 |
| 2024-07-16 | 11,625.00 | 11,675.00 | 11,150.00 | 11,225.00 | 11,225.00 | 23,095,200 |
| 2024-07-15 | 11,750.00 | 11,950.00 | 11,450.00 | 11,575.00 | 11,575.00 | 25,280,000 |
| 2024-07-12 | 11,700.00 | 11,875.00 | 11,500.00 | 11,700.00 | 11,700.00 | 22,650,000 |
| 2024-07-11 | 11,400.00 | 11,775.00 | 11,350.00 | 11,650.00 | 11,650.00 | 30,706,700 |
| 2024-07-10 | 11,100.00 | 11,375.00 | 11,100.00 | 11,350.00 | 11,350.00 | 23,122,800 |
| 2024-07-09 | 11,150.00 | 11,400.00 | 10,975.00 | 11,025.00 | 11,025.00 | 26,246,700 |
| 2024-07-08 | 11,550.00 | 11,550.00 | 10,900.00 | 11,100.00 | 11,100.00 | 23,589,500 |
| 2024-07-05 | 11,575.00 | 11,650.00 | 11,475.00 | 11,550.00 | 11,550.00 | 23,217,600 |
| 2024-07-04 | 11,525.00 | 11,625.00 | 11,500.00 | 11,550.00 | 11,550.00 | 18,375,200 |
| 2024-07-03 | 11,550.00 | 11,650.00 | 11,475.00 | 11,525.00 | 11,525.00 | 20,316,400 |
| 2024-07-02 | 11,550.00 | 11,750.00 | 11,375.00 | 11,500.00 | 11,500.00 | 23,360,000 |
| 2024-07-01 | 11,075.00 | 11,550.00 | 11,075.00 | 11,525.00 | 11,525.00 | 26,264,900 |
| 2024-06-28 | 11,375.00 | 11,375.00 | 10,950.00 | 11,000.00 | 11,000.00 | 25,915,700 |
| 2024-06-27 | 11,450.00 | 11,725.00 | 11,100.00 | 11,250.00 | 11,250.00 | 26,422,000 |
| 2024-06-26 | 10,950.00 | 12,050.00 | 10,800.00 | 11,450.00 | 11,450.00 | 39,221,900 |
| 2024-06-25 | 10,850.00 | 11,125.00 | 10,750.00 | 10,875.00 | 10,875.00 | 21,468,300 |
| 2024-06-24 | 11,025.00 | 11,200.00 | 10,625.00 | 10,800.00 | 10,800.00 | 19,277,000 |
| 2024-06-21 | 11,825.00 | 11,950.00 | 10,300.00 | 11,000.00 | 11,000.00 | 322,600,600 |
| 2024-06-20 | 12,025.00 | 12,075.00 | 11,625.00 | 11,775.00 | 11,775.00 | 26,850,300 |
| 2024-06-19 | 12,175.00 | 12,275.00 | 11,925.00 | 12,000.00 | 12,000.00 | 28,353,000 |
| 2024-06-14 | 11,825.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 30,638,100 |
| 2024-06-13 | 12,075.00 | 12,325.00 | 11,800.00 | 11,825.00 | 11,825.00 | 24,153,900 |
| 2024-06-12 | 11,950.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 24,148,200 |
| 2024-06-11 | 11,950.00 | 12,150.00 | 11,700.00 | 11,875.00 | 11,875.00 | 25,081,100 |
| 2024-06-10 | 11,775.00 | 12,000.00 | 11,275.00 | 11,950.00 | 11,950.00 | 25,946,000 |
| 2024-06-07 | 12,175.00 | 12,200.00 | 11,600.00 | 11,625.00 | 11,625.00 | 23,451,000 |
| 2024-06-06 | 12,000.00 | 12,475.00 | 11,700.00 | 12,150.00 | 12,150.00 | 24,273,300 |
| 2024-06-05 | 12,925.00 | 13,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 28,983,400 |
| 2024-06-04 | 11,750.00 | 12,900.00 | 11,725.00 | 12,775.00 | 12,775.00 | 40,589,700 |
| 2024-06-03 | 12,500.00 | 12,500.00 | 11,600.00 | 11,725.00 | 11,725.00 | 26,567,200 |
| 2024-05-31 | 12,600.00 | 12,700.00 | 11,225.00 | 12,075.00 | 12,075.00 | 129,941,900 |
| 2024-05-30 | 13,200.00 | 13,200.00 | 12,150.00 | 12,450.00 | 12,450.00 | 56,954,900 |
| 2024-05-29 | 14,000.00 | 14,000.00 | 13,125.00 | 13,200.00 | 13,200.00 | 52,467,800 |
| 2024-05-28 | 14,150.00 | 15,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 93,832,000 |
| 2024-05-27 | 10,950.00 | 12,650.00 | 10,950.00 | 12,650.00 | 12,650.00 | 73,567,600 |
| 2024-05-22 | 10,550.00 | 10,750.00 | 10,475.00 | 10,550.00 | 10,550.00 | 21,413,500 |
| 2024-05-21 | 10,525.00 | 10,775.00 | 10,450.00 | 10,500.00 | 10,500.00 | 25,680,700 |
| 2024-05-20 | 10,450.00 | 10,675.00 | 10,300.00 | 10,500.00 | 10,500.00 | 26,314,900 |
| 2024-05-17 | 10,350.00 | 10,550.00 | 10,225.00 | 10,250.00 | 10,250.00 | 24,804,200 |
| 2024-05-16 | 10,225.00 | 10,500.00 | 10,175.00 | 10,350.00 | 10,350.00 | 27,581,000 |
| 2024-05-15 | 9,825.00 | 10,325.00 | 9,825.00 | 10,200.00 | 10,200.00 | 28,613,700 |
| 2024-05-14 | 9,850.00 | 9,900.00 | 9,725.00 | 9,825.00 | 9,825.00 | 23,511,800 |
| 2024-05-13 | 9,500.00 | 9,900.00 | 9,500.00 | 9,825.00 | 9,825.00 | 26,744,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.