PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6,650.00 | 7,825.00 | 6,650.00 | 7,000.00 | 7,000.00 | 89,848,800 |
| 2026-01-27 | 7,900.00 | 7,900.00 | 7,550.00 | 7,800.00 | 7,800.00 | 27,470,700 |
| 2026-01-26 | 7,250.00 | 8,000.00 | 7,250.00 | 7,850.00 | 7,850.00 | 58,402,900 |
| 2026-01-23 | 7,800.00 | 7,800.00 | 6,925.00 | 7,200.00 | 7,200.00 | 59,590,800 |
| 2026-01-22 | 7,600.00 | 7,975.00 | 7,525.00 | 7,675.00 | 7,675.00 | 31,901,600 |
| 2026-01-21 | 7,725.00 | 7,750.00 | 7,500.00 | 7,600.00 | 7,600.00 | 25,449,400 |
| 2026-01-20 | 7,650.00 | 7,725.00 | 7,375.00 | 7,625.00 | 7,625.00 | 33,450,000 |
| 2026-01-19 | 8,050.00 | 8,100.00 | 7,500.00 | 7,650.00 | 7,650.00 | 43,676,300 |
| 2026-01-16 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 0 |
| 2026-01-15 | 8,150.00 | 8,250.00 | 7,925.00 | 8,025.00 | 8,025.00 | 24,119,000 |
| 2026-01-14 | 8,100.00 | 8,250.00 | 7,950.00 | 8,075.00 | 8,075.00 | 22,473,400 |
| 2026-01-13 | 8,050.00 | 8,175.00 | 7,850.00 | 8,100.00 | 8,100.00 | 35,237,100 |
| 2026-01-12 | 8,300.00 | 8,450.00 | 7,400.00 | 7,925.00 | 7,925.00 | 43,065,700 |
| 2026-01-09 | 7,975.00 | 8,250.00 | 7,900.00 | 8,150.00 | 8,150.00 | 37,280,700 |
| 2026-01-08 | 7,950.00 | 8,450.00 | 7,775.00 | 7,900.00 | 7,900.00 | 64,232,300 |
| 2026-01-07 | 8,025.00 | 8,125.00 | 7,800.00 | 7,975.00 | 7,975.00 | 82,484,700 |
| 2026-01-06 | 7,100.00 | 8,100.00 | 7,075.00 | 7,750.00 | 7,750.00 | 120,596,800 |
| 2026-01-05 | 6,875.00 | 7,050.00 | 6,775.00 | 7,000.00 | 7,000.00 | 27,245,500 |
| 2026-01-02 | 6,500.00 | 6,825.00 | 6,450.00 | 6,800.00 | 6,800.00 | 20,750,200 |
| 2026-01-01 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 0 |
| 2025-12-31 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 0 |
| 2025-12-30 | 6,550.00 | 6,600.00 | 6,400.00 | 6,425.00 | 6,425.00 | 23,731,700 |
| 2025-12-29 | 6,250.00 | 6,750.00 | 6,225.00 | 6,650.00 | 6,650.00 | 41,691,400 |
| 2025-12-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-12-25 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2025-12-24 | 6,400.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,252,800 |
| 2025-12-23 | 6,525.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | 19,272,600 |
| 2025-12-22 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | 22,451,100 |
| 2025-12-19 | 6,175.00 | 6,475.00 | 6,175.00 | 6,325.00 | 6,325.00 | 114,313,300 |
| 2025-12-18 | 6,625.00 | 6,625.00 | 6,150.00 | 6,150.00 | 6,150.00 | 48,343,900 |
| 2025-12-17 | 6,700.00 | 6,825.00 | 6,550.00 | 6,550.00 | 6,550.00 | 25,012,600 |
| 2025-12-16 | 6,550.00 | 6,725.00 | 6,500.00 | 6,650.00 | 6,650.00 | 43,642,900 |
| 2025-12-15 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 32,022,600 |
| 2025-12-12 | 6,350.00 | 6,950.00 | 6,250.00 | 6,725.00 | 6,725.00 | 59,828,400 |
| 2025-12-11 | 6,300.00 | 6,375.00 | 6,075.00 | 6,350.00 | 6,350.00 | 25,535,500 |
| 2025-12-10 | 6,225.00 | 6,350.00 | 6,125.00 | 6,300.00 | 6,300.00 | 28,581,900 |
| 2025-12-09 | 6,400.00 | 6,450.00 | 6,150.00 | 6,200.00 | 6,200.00 | 30,535,800 |
| 2025-12-08 | 6,475.00 | 6,500.00 | 6,275.00 | 6,300.00 | 6,300.00 | 33,725,400 |
| 2025-12-05 | 6,425.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 13,262,400 |
| 2025-12-04 | 6,525.00 | 6,550.00 | 6,350.00 | 6,400.00 | 6,400.00 | 20,347,400 |
| 2025-12-03 | 6,675.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | 18,737,900 |
| 2025-12-02 | 6,450.00 | 6,700.00 | 6,450.00 | 6,675.00 | 6,675.00 | 28,524,700 |
| 2025-12-01 | 6,550.00 | 6,600.00 | 6,350.00 | 6,450.00 | 6,450.00 | 23,429,700 |
| 2025-11-28 | 6,550.00 | 6,825.00 | 6,500.00 | 6,600.00 | 6,600.00 | 30,197,000 |
| 2025-11-27 | 6,950.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | 13,818,800 |
| 2025-11-26 | 6,800.00 | 6,975.00 | 6,800.00 | 6,950.00 | 6,950.00 | 18,357,800 |
| 2025-11-25 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 6,800.00 | 28,352,700 |
| 2025-11-24 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 103,840,900 |
| 2025-11-21 | 6,450.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,475.00 | 20,979,800 |
| 2025-11-20 | 6,475.00 | 6,650.00 | 6,475.00 | 6,475.00 | 6,475.00 | 20,985,900 |
| 2025-11-19 | 6,325.00 | 6,475.00 | 6,300.00 | 6,475.00 | 6,475.00 | 21,405,800 |
| 2025-11-18 | 6,300.00 | 6,500.00 | 6,175.00 | 6,300.00 | 6,300.00 | 29,167,300 |
| 2025-11-17 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 33,497,500 |
| 2025-11-14 | 6,875.00 | 6,875.00 | 6,525.00 | 6,600.00 | 6,600.00 | 34,646,500 |
| 2025-11-13 | 6,850.00 | 6,975.00 | 6,825.00 | 6,850.00 | 6,850.00 | 24,736,000 |
| 2025-11-12 | 7,025.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | 31,994,600 |
| 2025-11-11 | 7,125.00 | 7,125.00 | 6,975.00 | 7,025.00 | 7,025.00 | 16,325,400 |
| 2025-11-10 | 7,075.00 | 7,125.00 | 7,000.00 | 7,075.00 | 7,075.00 | 18,528,700 |
| 2025-11-07 | 7,000.00 | 7,100.00 | 6,900.00 | 7,025.00 | 7,025.00 | 20,791,400 |
| 2025-11-06 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,025.00 | 25,472,200 |
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.