PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,750.00 | 6,750.00 | 6,450.00 | 6,500.00 | 6,500.00 | 68,381,100 |
| 2023-10-30 | 6,675.00 | 6,800.00 | 6,650.00 | 6,750.00 | 6,750.00 | 34,993,600 |
| 2023-10-27 | 6,550.00 | 6,700.00 | 6,525.00 | 6,675.00 | 6,675.00 | 49,725,600 |
| 2023-10-26 | 6,500.00 | 6,675.00 | 6,500.00 | 6,550.00 | 6,550.00 | 38,386,000 |
| 2023-10-25 | 6,450.00 | 6,550.00 | 6,425.00 | 6,500.00 | 6,500.00 | 36,480,300 |
| 2023-10-24 | 6,575.00 | 6,600.00 | 6,400.00 | 6,425.00 | 6,425.00 | 42,092,900 |
| 2023-10-23 | 6,575.00 | 6,625.00 | 6,450.00 | 6,575.00 | 6,575.00 | 44,638,600 |
| 2023-10-20 | 6,450.00 | 6,600.00 | 6,425.00 | 6,575.00 | 6,575.00 | 49,020,700 |
| 2023-10-19 | 6,375.00 | 6,475.00 | 6,325.00 | 6,450.00 | 6,450.00 | 52,067,200 |
| 2023-10-18 | 6,250.00 | 6,475.00 | 6,250.00 | 6,375.00 | 6,375.00 | 50,650,600 |
| 2023-10-17 | 6,125.00 | 6,275.00 | 5,875.00 | 6,250.00 | 6,250.00 | 61,106,500 |
| 2023-10-16 | 6,600.00 | 6,625.00 | 6,125.00 | 6,150.00 | 6,150.00 | 70,221,000 |
| 2023-10-13 | 6,650.00 | 6,725.00 | 6,450.00 | 6,600.00 | 6,600.00 | 36,895,700 |
| 2023-10-12 | 6,800.00 | 6,800.00 | 6,575.00 | 6,675.00 | 6,675.00 | 54,294,000 |
| 2023-10-11 | 6,525.00 | 6,775.00 | 6,475.00 | 6,700.00 | 6,700.00 | 70,530,000 |
| 2023-10-10 | 6,425.00 | 6,525.00 | 6,375.00 | 6,500.00 | 6,500.00 | 45,848,900 |
| 2023-10-09 | 6,300.00 | 6,475.00 | 6,100.00 | 6,425.00 | 6,425.00 | 78,633,500 |
| 2023-10-06 | 6,300.00 | 6,325.00 | 6,125.00 | 6,275.00 | 6,275.00 | 52,587,900 |
| 2023-10-05 | 6,150.00 | 6,325.00 | 6,050.00 | 6,300.00 | 6,300.00 | 54,846,800 |
| 2023-10-04 | 6,325.00 | 6,400.00 | 5,925.00 | 6,150.00 | 6,150.00 | 92,665,100 |
| 2023-10-03 | 6,125.00 | 6,375.00 | 6,075.00 | 6,300.00 | 6,300.00 | 57,323,200 |
| 2023-10-02 | 5,800.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 76,950,900 |
| 2023-09-29 | 5,675.00 | 5,975.00 | 5,650.00 | 5,925.00 | 5,925.00 | 75,787,100 |
| 2023-09-27 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 5,650.00 | 43,138,000 |
| 2023-09-26 | 5,700.00 | 5,800.00 | 5,525.00 | 5,675.00 | 5,675.00 | 65,325,700 |
| 2023-09-25 | 5,450.00 | 5,700.00 | 5,450.00 | 5,675.00 | 5,675.00 | 50,688,200 |
| 2023-09-22 | 5,325.00 | 5,475.00 | 5,225.00 | 5,450.00 | 5,450.00 | 43,107,600 |
| 2023-09-21 | 5,275.00 | 5,325.00 | 5,150.00 | 5,275.00 | 5,275.00 | 40,805,600 |
| 2023-09-20 | 5,375.00 | 5,425.00 | 5,225.00 | 5,275.00 | 5,275.00 | 34,052,700 |
| 2023-09-19 | 5,150.00 | 5,450.00 | 5,050.00 | 5,350.00 | 5,350.00 | 75,031,600 |
| 2023-09-18 | 5,600.00 | 5,625.00 | 5,025.00 | 5,150.00 | 5,150.00 | 121,594,100 |
| 2023-09-15 | 5,775.00 | 5,825.00 | 5,375.00 | 5,600.00 | 5,600.00 | 83,812,900 |
| 2023-09-14 | 5,825.00 | 5,875.00 | 5,725.00 | 5,775.00 | 5,775.00 | 60,667,800 |
| 2023-09-13 | 5,850.00 | 5,950.00 | 5,550.00 | 5,825.00 | 5,825.00 | 122,386,600 |
| 2023-09-12 | 5,525.00 | 5,825.00 | 5,500.00 | 5,800.00 | 5,800.00 | 68,802,100 |
| 2023-09-11 | 5,800.00 | 5,800.00 | 4,800.00 | 5,500.00 | 5,500.00 | 154,716,900 |
| 2023-09-08 | 5,425.00 | 5,650.00 | 5,425.00 | 5,600.00 | 5,600.00 | 68,316,700 |
| 2023-09-07 | 5,250.00 | 5,425.00 | 5,225.00 | 5,400.00 | 5,400.00 | 60,842,800 |
| 2023-09-06 | 5,000.00 | 5,250.00 | 4,980.00 | 5,200.00 | 5,200.00 | 74,615,800 |
| 2023-09-05 | 5,025.00 | 5,050.00 | 4,930.00 | 4,990.00 | 4,990.00 | 59,236,900 |
| 2023-09-04 | 4,780.00 | 4,980.00 | 4,760.00 | 4,970.00 | 4,970.00 | 72,654,600 |
| 2023-09-01 | 4,530.00 | 4,870.00 | 4,440.00 | 4,750.00 | 4,750.00 | 84,973,000 |
| 2023-08-31 | 4,500.00 | 4,550.00 | 4,460.00 | 4,530.00 | 4,530.00 | 51,696,900 |
| 2023-08-30 | 4,480.00 | 4,540.00 | 4,390.00 | 4,500.00 | 4,500.00 | 100,315,000 |
| 2023-08-29 | 4,290.00 | 4,470.00 | 4,250.00 | 4,470.00 | 4,470.00 | 95,744,500 |
| 2023-08-28 | 4,140.00 | 4,290.00 | 4,090.00 | 4,280.00 | 4,280.00 | 65,825,700 |
| 2023-08-25 | 3,950.00 | 4,140.00 | 3,930.00 | 4,140.00 | 4,140.00 | 64,624,300 |
| 2023-08-24 | 3,840.00 | 4,020.00 | 3,540.00 | 3,950.00 | 3,950.00 | 102,057,200 |
| 2023-08-23 | 3,620.00 | 3,840.00 | 3,610.00 | 3,830.00 | 3,830.00 | 71,234,600 |
| 2023-08-22 | 3,440.00 | 3,610.00 | 3,430.00 | 3,610.00 | 3,610.00 | 77,881,500 |
| 2023-08-21 | 3,360.00 | 3,440.00 | 3,340.00 | 3,440.00 | 3,440.00 | 42,819,200 |
| 2023-08-18 | 3,330.00 | 3,380.00 | 3,300.00 | 3,350.00 | 3,350.00 | 39,653,600 |
| 2023-08-16 | 3,200.00 | 3,300.00 | 3,170.00 | 3,300.00 | 3,300.00 | 52,448,700 |
| 2023-08-15 | 3,080.00 | 3,200.00 | 3,070.00 | 3,190.00 | 3,190.00 | 48,297,700 |
| 2023-08-14 | 3,010.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,080.00 | 37,538,100 |
| 2023-08-11 | 3,000.00 | 3,020.00 | 2,990.00 | 3,000.00 | 3,000.00 | 27,254,100 |
| 2023-08-10 | 3,010.00 | 3,040.00 | 2,800.00 | 3,000.00 | 3,000.00 | 52,237,600 |
| 2023-08-09 | 2,960.00 | 3,020.00 | 2,960.00 | 3,000.00 | 3,000.00 | 55,024,200 |
| 2023-08-08 | 2,930.00 | 2,970.00 | 2,920.00 | 2,960.00 | 2,960.00 | 54,714,300 |
| 2023-08-07 | 2,880.00 | 2,950.00 | 2,850.00 | 2,930.00 | 2,930.00 | 45,436,600 |
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.