PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 9,775.00 | 9,825.00 | 9,475.00 | 9,500.00 | 9,500.00 | 31,551,200 |
| 2024-05-07 | 9,925.00 | 10,000.00 | 9,750.00 | 9,775.00 | 9,775.00 | 25,657,600 |
| 2024-05-06 | 9,775.00 | 9,975.00 | 9,750.00 | 9,900.00 | 9,900.00 | 26,261,400 |
| 2024-05-03 | 9,775.00 | 9,825.00 | 9,600.00 | 9,775.00 | 9,775.00 | 22,229,700 |
| 2024-05-02 | 9,725.00 | 9,875.00 | 9,600.00 | 9,775.00 | 9,775.00 | 24,976,000 |
| 2024-04-30 | 9,450.00 | 9,950.00 | 9,425.00 | 9,700.00 | 9,700.00 | 34,359,000 |
| 2024-04-29 | 9,500.00 | 9,550.00 | 9,225.00 | 9,450.00 | 9,450.00 | 25,275,500 |
| 2024-04-26 | 9,475.00 | 9,725.00 | 9,350.00 | 9,475.00 | 9,475.00 | 39,340,100 |
| 2024-04-25 | 9,100.00 | 9,500.00 | 9,050.00 | 9,500.00 | 9,500.00 | 58,909,100 |
| 2024-04-24 | 8,925.00 | 9,150.00 | 8,900.00 | 9,050.00 | 9,050.00 | 37,155,900 |
| 2024-04-23 | 8,750.00 | 8,950.00 | 8,725.00 | 8,925.00 | 8,925.00 | 32,217,900 |
| 2024-04-22 | 8,850.00 | 8,925.00 | 8,750.00 | 8,750.00 | 8,750.00 | 24,993,900 |
| 2024-04-19 | 8,925.00 | 8,975.00 | 8,825.00 | 8,875.00 | 8,875.00 | 28,259,100 |
| 2024-04-18 | 8,800.00 | 8,950.00 | 8,725.00 | 8,950.00 | 8,950.00 | 39,676,000 |
| 2024-04-17 | 8,725.00 | 8,850.00 | 8,600.00 | 8,800.00 | 8,800.00 | 35,538,800 |
| 2024-04-16 | 8,825.00 | 8,950.00 | 8,650.00 | 8,750.00 | 8,750.00 | 29,762,000 |
| 2024-04-05 | 8,800.00 | 8,975.00 | 8,775.00 | 8,950.00 | 8,950.00 | 24,987,900 |
| 2024-04-04 | 8,550.00 | 8,900.00 | 8,550.00 | 8,850.00 | 8,850.00 | 41,579,100 |
| 2024-04-03 | 8,750.00 | 8,775.00 | 8,550.00 | 8,700.00 | 8,700.00 | 28,137,300 |
| 2024-04-02 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 8,775.00 | 24,987,900 |
| 2024-04-01 | 8,750.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,850.00 | 29,841,300 |
| 2024-03-28 | 8,625.00 | 8,750.00 | 8,325.00 | 8,750.00 | 8,750.00 | 27,351,100 |
| 2024-03-27 | 8,675.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 26,627,700 |
| 2024-03-26 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0 |
| 2024-03-25 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 0 |
| 2024-03-22 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 8,775.00 | 27,123,500 |
| 2024-03-21 | 8,875.00 | 8,950.00 | 8,525.00 | 8,850.00 | 8,850.00 | 34,024,100 |
| 2024-03-20 | 8,900.00 | 9,000.00 | 8,775.00 | 8,900.00 | 8,900.00 | 31,118,400 |
| 2024-03-19 | 8,850.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 34,011,000 |
| 2024-03-18 | 8,675.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 35,428,100 |
| 2024-03-15 | 8,700.00 | 8,800.00 | 8,625.00 | 8,725.00 | 8,725.00 | 57,379,600 |
| 2024-03-14 | 8,650.00 | 8,725.00 | 8,575.00 | 8,725.00 | 8,725.00 | 34,293,600 |
| 2024-03-13 | 8,375.00 | 8,650.00 | 8,325.00 | 8,650.00 | 8,650.00 | 41,850,600 |
| 2024-03-08 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 8,375.00 | 22,712,200 |
| 2024-03-07 | 8,450.00 | 8,500.00 | 8,225.00 | 8,500.00 | 8,500.00 | 33,346,400 |
| 2024-03-06 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 25,290,100 |
| 2024-03-05 | 8,500.00 | 8,575.00 | 8,350.00 | 8,525.00 | 8,525.00 | 31,948,900 |
| 2024-03-04 | 8,500.00 | 8,625.00 | 8,425.00 | 8,500.00 | 8,500.00 | 19,451,400 |
| 2024-03-01 | 8,475.00 | 8,750.00 | 8,350.00 | 8,500.00 | 8,500.00 | 34,380,100 |
| 2024-02-29 | 7,975.00 | 8,500.00 | 7,950.00 | 8,500.00 | 8,500.00 | 106,540,800 |
| 2024-02-28 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 24,832,800 |
| 2024-02-27 | 8,050.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,100.00 | 32,315,200 |
| 2024-02-26 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,050.00 | 29,298,400 |
| 2024-02-23 | 7,900.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | 27,654,500 |
| 2024-02-22 | 7,800.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 28,810,200 |
| 2024-02-21 | 8,025.00 | 8,125.00 | 7,750.00 | 7,800.00 | 7,800.00 | 42,598,800 |
| 2024-02-20 | 7,825.00 | 8,050.00 | 7,825.00 | 8,025.00 | 8,025.00 | 43,164,000 |
| 2024-02-19 | 7,900.00 | 7,900.00 | 7,725.00 | 7,825.00 | 7,825.00 | 35,692,300 |
| 2024-02-16 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 27,107,600 |
| 2024-02-15 | 7,600.00 | 7,950.00 | 7,550.00 | 7,950.00 | 7,950.00 | 51,037,900 |
| 2024-02-13 | 7,725.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | 24,713,100 |
| 2024-02-12 | 7,525.00 | 7,750.00 | 7,475.00 | 7,750.00 | 7,750.00 | 43,126,700 |
| 2024-02-07 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 7,525.00 | 23,412,900 |
| 2024-02-06 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,575.00 | 27,896,800 |
| 2024-02-05 | 7,600.00 | 7,625.00 | 7,500.00 | 7,525.00 | 7,525.00 | 24,120,700 |
| 2024-02-02 | 7,600.00 | 7,600.00 | 7,375.00 | 7,600.00 | 7,600.00 | 29,645,500 |
| 2024-02-01 | 7,300.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 38,445,500 |
| 2024-01-31 | 7,550.00 | 7,600.00 | 7,450.00 | 7,525.00 | 7,525.00 | 26,597,200 |
| 2024-01-30 | 7,300.00 | 7,600.00 | 7,300.00 | 7,550.00 | 7,550.00 | 33,460,800 |
| 2024-01-29 | 7,300.00 | 7,350.00 | 7,175.00 | 7,300.00 | 7,300.00 | 27,879,500 |
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.