PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6,900.00 | 7,150.00 | 6,800.00 | 7,150.00 | 7,150.00 | 19,133,100 |
| 2025-11-04 | 7,025.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,950.00 | 20,620,100 |
| 2025-11-03 | 7,200.00 | 7,225.00 | 7,025.00 | 7,025.00 | 7,025.00 | 17,197,800 |
| 2025-10-31 | 6,925.00 | 7,125.00 | 6,925.00 | 7,100.00 | 7,100.00 | 28,645,400 |
| 2025-10-30 | 7,050.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,950.00 | 20,219,900 |
| 2025-10-29 | 6,900.00 | 7,125.00 | 6,875.00 | 7,025.00 | 7,025.00 | 22,636,000 |
| 2025-10-28 | 7,200.00 | 7,225.00 | 6,850.00 | 6,875.00 | 6,875.00 | 29,932,400 |
| 2025-10-27 | 7,700.00 | 7,700.00 | 7,125.00 | 7,200.00 | 7,200.00 | 34,505,100 |
| 2025-10-24 | 7,750.00 | 7,775.00 | 7,425.00 | 7,675.00 | 7,675.00 | 23,592,900 |
| 2025-10-23 | 7,425.00 | 7,800.00 | 7,375.00 | 7,800.00 | 7,800.00 | 27,288,100 |
| 2025-10-22 | 7,375.00 | 7,575.00 | 7,250.00 | 7,400.00 | 7,400.00 | 22,906,500 |
| 2025-10-21 | 7,750.00 | 7,825.00 | 7,500.00 | 7,675.00 | 7,675.00 | 22,171,400 |
| 2025-10-20 | 8,025.00 | 8,050.00 | 7,600.00 | 7,650.00 | 7,650.00 | 31,978,300 |
| 2025-10-17 | 8,100.00 | 8,500.00 | 7,800.00 | 8,000.00 | 8,000.00 | 53,903,700 |
| 2025-10-16 | 7,375.00 | 7,925.00 | 7,300.00 | 7,925.00 | 7,925.00 | 38,683,300 |
| 2025-10-15 | 7,475.00 | 7,550.00 | 7,100.00 | 7,250.00 | 7,250.00 | 23,203,700 |
| 2025-10-14 | 7,675.00 | 7,750.00 | 7,075.00 | 7,350.00 | 7,350.00 | 36,120,700 |
| 2025-10-13 | 7,250.00 | 8,000.00 | 7,200.00 | 7,450.00 | 7,450.00 | 68,496,300 |
| 2025-10-10 | 7,425.00 | 7,600.00 | 7,275.00 | 7,400.00 | 7,400.00 | 39,939,400 |
| 2025-10-09 | 6,925.00 | 7,525.00 | 6,900.00 | 7,400.00 | 7,400.00 | 70,174,100 |
| 2025-10-08 | 6,925.00 | 7,000.00 | 6,850.00 | 6,975.00 | 6,975.00 | 20,411,400 |
| 2025-10-07 | 6,925.00 | 7,025.00 | 6,850.00 | 6,925.00 | 6,925.00 | 24,912,700 |
| 2025-10-06 | 6,975.00 | 7,050.00 | 6,875.00 | 6,925.00 | 6,925.00 | 22,995,100 |
| 2025-10-03 | 6,825.00 | 6,950.00 | 6,775.00 | 6,925.00 | 6,925.00 | 21,269,000 |
| 2025-10-02 | 6,925.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | 26,745,600 |
| 2025-10-01 | 7,225.00 | 7,225.00 | 6,925.00 | 6,950.00 | 6,950.00 | 22,398,100 |
| 2025-09-30 | 7,025.00 | 7,225.00 | 6,875.00 | 7,225.00 | 7,225.00 | 52,437,500 |
| 2025-09-29 | 7,025.00 | 7,125.00 | 6,875.00 | 7,025.00 | 7,025.00 | 20,730,000 |
| 2025-09-26 | 6,850.00 | 7,075.00 | 6,725.00 | 7,000.00 | 7,000.00 | 72,819,900 |
| 2025-09-25 | 7,150.00 | 7,175.00 | 6,800.00 | 6,800.00 | 6,800.00 | 39,512,900 |
| 2025-09-24 | 7,300.00 | 7,300.00 | 6,900.00 | 7,050.00 | 7,050.00 | 28,224,400 |
| 2025-09-23 | 7,150.00 | 7,275.00 | 7,050.00 | 7,200.00 | 7,200.00 | 39,193,600 |
| 2025-09-22 | 7,750.00 | 7,775.00 | 7,000.00 | 7,050.00 | 7,050.00 | 87,139,300 |
| 2025-09-19 | 8,075.00 | 8,125.00 | 7,675.00 | 7,675.00 | 7,675.00 | 380,252,900 |
| 2025-09-18 | 8,100.00 | 8,100.00 | 8,025.00 | 8,075.00 | 8,075.00 | 38,460,800 |
| 2025-09-17 | 8,125.00 | 8,175.00 | 8,000.00 | 8,050.00 | 8,050.00 | 40,245,700 |
| 2025-09-16 | 8,175.00 | 8,175.00 | 7,975.00 | 8,025.00 | 8,025.00 | 25,414,900 |
| 2025-09-15 | 8,250.00 | 8,325.00 | 8,075.00 | 8,125.00 | 8,125.00 | 51,619,900 |
| 2025-09-12 | 8,075.00 | 8,175.00 | 7,950.00 | 8,175.00 | 8,175.00 | 51,282,000 |
| 2025-09-11 | 7,950.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 31,191,700 |
| 2025-09-10 | 7,750.00 | 7,925.00 | 7,650.00 | 7,850.00 | 7,850.00 | 25,743,400 |
| 2025-09-09 | 8,050.00 | 8,100.00 | 7,725.00 | 7,725.00 | 7,725.00 | 20,451,000 |
| 2025-09-08 | 8,125.00 | 8,125.00 | 8,000.00 | 8,100.00 | 8,100.00 | 22,209,700 |
| 2025-09-05 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0 |
| 2025-09-04 | 8,075.00 | 8,125.00 | 7,975.00 | 8,075.00 | 8,075.00 | 25,561,300 |
| 2025-09-03 | 8,175.00 | 8,250.00 | 7,925.00 | 8,025.00 | 8,025.00 | 27,878,600 |
| 2025-09-02 | 8,000.00 | 8,125.00 | 7,925.00 | 8,000.00 | 8,000.00 | 27,239,700 |
| 2025-09-01 | 7,825.00 | 7,975.00 | 7,575.00 | 7,850.00 | 7,850.00 | 24,930,900 |
| 2025-08-29 | 7,775.00 | 7,975.00 | 7,675.00 | 7,850.00 | 7,850.00 | 31,120,000 |
| 2025-08-28 | 8,200.00 | 8,200.00 | 7,725.00 | 7,750.00 | 7,750.00 | 38,149,900 |
| 2025-08-27 | 8,375.00 | 8,375.00 | 8,000.00 | 8,150.00 | 8,150.00 | 42,011,000 |
| 2025-08-26 | 8,675.00 | 8,700.00 | 8,075.00 | 8,075.00 | 8,075.00 | 661,251,400 |
| 2025-08-25 | 8,600.00 | 8,625.00 | 8,450.00 | 8,500.00 | 8,500.00 | 62,792,700 |
| 2025-08-22 | 8,700.00 | 8,775.00 | 8,550.00 | 8,600.00 | 8,600.00 | 63,688,800 |
| 2025-08-21 | 8,500.00 | 8,775.00 | 8,500.00 | 8,725.00 | 8,725.00 | 72,218,800 |
| 2025-08-20 | 8,500.00 | 8,675.00 | 8,450.00 | 8,500.00 | 8,500.00 | 68,117,900 |
| 2025-08-19 | 8,550.00 | 8,550.00 | 8,225.00 | 8,400.00 | 8,400.00 | 46,944,600 |
| 2025-08-18 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2025-08-15 | 8,625.00 | 8,725.00 | 8,500.00 | 8,550.00 | 8,550.00 | 62,024,400 |
| 2025-08-14 | 8,575.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 49,699,800 |
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.