PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,300.00 | 7,525.00 | 7,250.00 | 7,300.00 | 7,300.00 | 27,085,100 |
| 2024-01-25 | 7,500.00 | 7,625.00 | 7,450.00 | 7,525.00 | 7,525.00 | 27,884,100 |
| 2024-01-24 | 7,675.00 | 7,675.00 | 7,350.00 | 7,500.00 | 7,500.00 | 40,526,800 |
| 2024-01-23 | 7,475.00 | 7,675.00 | 7,450.00 | 7,675.00 | 7,675.00 | 41,141,000 |
| 2024-01-22 | 7,475.00 | 7,475.00 | 7,200.00 | 7,475.00 | 7,475.00 | 35,069,100 |
| 2024-01-19 | 7,475.00 | 7,575.00 | 7,375.00 | 7,475.00 | 7,475.00 | 26,218,000 |
| 2024-01-18 | 7,200.00 | 7,500.00 | 7,175.00 | 7,475.00 | 7,475.00 | 36,068,100 |
| 2024-01-17 | 7,425.00 | 7,425.00 | 7,175.00 | 7,200.00 | 7,200.00 | 35,689,900 |
| 2024-01-16 | 7,550.00 | 7,550.00 | 7,325.00 | 7,425.00 | 7,425.00 | 28,214,800 |
| 2024-01-15 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 0 |
| 2024-01-12 | 7,300.00 | 7,350.00 | 7,050.00 | 7,325.00 | 7,325.00 | 37,502,400 |
| 2024-01-11 | 6,925.00 | 7,425.00 | 6,900.00 | 7,300.00 | 7,300.00 | 83,791,100 |
| 2024-01-10 | 6,625.00 | 6,975.00 | 6,600.00 | 6,900.00 | 6,900.00 | 52,445,300 |
| 2024-01-09 | 6,550.00 | 6,725.00 | 6,525.00 | 6,650.00 | 6,650.00 | 34,897,300 |
| 2024-01-08 | 6,475.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,550.00 | 31,413,800 |
| 2024-01-05 | 6,425.00 | 6,550.00 | 6,250.00 | 6,475.00 | 6,475.00 | 40,365,700 |
| 2024-01-04 | 6,450.00 | 6,475.00 | 6,325.00 | 6,425.00 | 6,425.00 | 31,474,100 |
| 2024-01-03 | 6,600.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,450.00 | 21,741,400 |
| 2024-01-02 | 6,550.00 | 6,600.00 | 6,375.00 | 6,600.00 | 6,600.00 | 25,419,400 |
| 2023-12-29 | 6,350.00 | 6,550.00 | 6,325.00 | 6,550.00 | 6,550.00 | 25,384,200 |
| 2023-12-28 | 6,450.00 | 6,475.00 | 6,150.00 | 6,350.00 | 6,350.00 | 33,640,900 |
| 2023-12-27 | 6,600.00 | 6,825.00 | 6,375.00 | 6,450.00 | 6,450.00 | 31,891,500 |
| 2023-12-22 | 6,300.00 | 6,650.00 | 6,200.00 | 6,625.00 | 6,625.00 | 34,740,200 |
| 2023-12-21 | 6,500.00 | 6,525.00 | 6,275.00 | 6,300.00 | 6,300.00 | 27,335,400 |
| 2023-12-20 | 6,500.00 | 6,550.00 | 6,325.00 | 6,500.00 | 6,500.00 | 30,420,800 |
| 2023-12-19 | 6,375.00 | 6,575.00 | 6,350.00 | 6,475.00 | 6,475.00 | 36,252,900 |
| 2023-12-18 | 6,350.00 | 6,525.00 | 5,900.00 | 6,400.00 | 6,400.00 | 61,075,400 |
| 2023-12-15 | 6,700.00 | 6,800.00 | 6,325.00 | 6,325.00 | 6,325.00 | 338,347,300 |
| 2023-12-14 | 7,125.00 | 7,200.00 | 6,600.00 | 6,700.00 | 6,700.00 | 81,099,100 |
| 2023-12-13 | 7,025.00 | 7,200.00 | 6,925.00 | 7,125.00 | 7,125.00 | 57,361,000 |
| 2023-12-12 | 6,850.00 | 7,050.00 | 6,725.00 | 7,000.00 | 7,000.00 | 66,874,500 |
| 2023-12-11 | 6,450.00 | 6,825.00 | 6,350.00 | 6,825.00 | 6,825.00 | 81,028,900 |
| 2023-12-08 | 6,500.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 61,148,900 |
| 2023-12-07 | 6,425.00 | 6,575.00 | 6,225.00 | 6,475.00 | 6,475.00 | 58,964,600 |
| 2023-12-06 | 6,675.00 | 6,675.00 | 6,350.00 | 6,425.00 | 6,425.00 | 43,290,300 |
| 2023-12-05 | 6,325.00 | 6,675.00 | 6,300.00 | 6,600.00 | 6,600.00 | 59,549,000 |
| 2023-12-04 | 5,900.00 | 6,450.00 | 5,900.00 | 6,375.00 | 6,375.00 | 84,433,700 |
| 2023-12-01 | 7,200.00 | 7,200.00 | 5,850.00 | 5,900.00 | 5,900.00 | 286,219,300 |
| 2023-11-30 | 7,775.00 | 8,350.00 | 7,200.00 | 7,200.00 | 7,200.00 | 619,636,700 |
| 2023-11-29 | 7,775.00 | 7,875.00 | 7,650.00 | 7,775.00 | 7,775.00 | 80,976,900 |
| 2023-11-28 | 7,550.00 | 7,800.00 | 7,500.00 | 7,725.00 | 7,725.00 | 102,447,400 |
| 2023-11-27 | 7,150.00 | 7,575.00 | 7,075.00 | 7,550.00 | 7,550.00 | 80,956,800 |
| 2023-11-24 | 6,925.00 | 7,175.00 | 6,925.00 | 7,150.00 | 7,150.00 | 66,381,500 |
| 2023-11-23 | 7,025.00 | 7,200.00 | 6,750.00 | 6,900.00 | 6,900.00 | 79,040,300 |
| 2023-11-22 | 7,300.00 | 7,400.00 | 7,025.00 | 7,050.00 | 7,050.00 | 77,439,300 |
| 2023-11-21 | 7,350.00 | 7,400.00 | 7,075.00 | 7,300.00 | 7,300.00 | 60,435,900 |
| 2023-11-20 | 7,575.00 | 7,725.00 | 7,050.00 | 7,300.00 | 7,300.00 | 137,354,400 |
| 2023-11-17 | 7,225.00 | 7,650.00 | 7,200.00 | 7,575.00 | 7,575.00 | 130,525,600 |
| 2023-11-16 | 7,225.00 | 7,300.00 | 7,150.00 | 7,225.00 | 7,225.00 | 47,471,100 |
| 2023-11-15 | 7,250.00 | 7,325.00 | 7,150.00 | 7,225.00 | 7,225.00 | 79,002,900 |
| 2023-11-14 | 7,100.00 | 7,275.00 | 6,950.00 | 7,150.00 | 7,150.00 | 63,771,100 |
| 2023-11-13 | 6,850.00 | 7,125.00 | 6,800.00 | 7,100.00 | 7,100.00 | 63,141,200 |
| 2023-11-10 | 6,650.00 | 6,875.00 | 6,600.00 | 6,825.00 | 6,825.00 | 46,087,800 |
| 2023-11-09 | 6,775.00 | 6,775.00 | 6,550.00 | 6,650.00 | 6,650.00 | 39,332,200 |
| 2023-11-08 | 6,850.00 | 6,900.00 | 6,725.00 | 6,775.00 | 6,775.00 | 45,012,600 |
| 2023-11-07 | 6,800.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 39,376,500 |
| 2023-11-06 | 6,675.00 | 6,850.00 | 6,675.00 | 6,825.00 | 6,825.00 | 33,405,300 |
| 2023-11-03 | 7,000.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 40,356,800 |
| 2023-11-02 | 6,650.00 | 6,925.00 | 6,600.00 | 6,900.00 | 6,900.00 | 68,254,900 |
| 2023-11-01 | 6,500.00 | 6,650.00 | 6,250.00 | 6,650.00 | 6,650.00 | 56,756,900 |
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.