PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8,500.00 | 8,625.00 | 8,325.00 | 8,575.00 | 8,575.00 | 57,598,900 |
| 2025-08-12 | 8,325.00 | 8,525.00 | 7,975.00 | 8,475.00 | 8,475.00 | 68,602,100 |
| 2025-08-11 | 8,700.00 | 8,700.00 | 8,025.00 | 8,300.00 | 8,300.00 | 38,771,100 |
| 2025-08-08 | 9,050.00 | 9,100.00 | 8,300.00 | 8,700.00 | 8,700.00 | 83,693,500 |
| 2025-08-07 | 8,225.00 | 9,075.00 | 8,225.00 | 8,800.00 | 8,800.00 | 137,157,800 |
| 2025-08-06 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,575.00 | 25,678,300 |
| 2025-08-05 | 7,250.00 | 7,725.00 | 7,250.00 | 7,600.00 | 7,600.00 | 34,622,300 |
| 2025-08-04 | 8,475.00 | 8,475.00 | 7,225.00 | 7,225.00 | 7,225.00 | 72,851,100 |
| 2025-08-01 | 8,400.00 | 8,800.00 | 8,375.00 | 8,475.00 | 8,475.00 | 64,570,100 |
| 2025-07-31 | 8,125.00 | 8,425.00 | 8,125.00 | 8,400.00 | 8,400.00 | 38,183,100 |
| 2025-07-30 | 8,350.00 | 8,375.00 | 8,150.00 | 8,300.00 | 8,300.00 | 20,841,600 |
| 2025-07-29 | 8,275.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,350.00 | 27,369,200 |
| 2025-07-28 | 8,250.00 | 8,350.00 | 8,225.00 | 8,300.00 | 8,300.00 | 21,967,000 |
| 2025-07-25 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 8,250.00 | 22,395,000 |
| 2025-07-24 | 8,050.00 | 8,300.00 | 7,975.00 | 8,250.00 | 8,250.00 | 45,691,900 |
| 2025-07-23 | 7,950.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,050.00 | 30,964,500 |
| 2025-07-22 | 8,075.00 | 8,100.00 | 7,800.00 | 7,950.00 | 7,950.00 | 23,007,800 |
| 2025-07-21 | 8,025.00 | 8,125.00 | 7,925.00 | 8,050.00 | 8,050.00 | 33,113,900 |
| 2025-07-18 | 8,100.00 | 8,125.00 | 7,950.00 | 8,025.00 | 8,025.00 | 25,145,200 |
| 2025-07-17 | 8,225.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,100.00 | 26,314,100 |
| 2025-07-16 | 8,225.00 | 8,300.00 | 8,100.00 | 8,225.00 | 8,225.00 | 32,294,100 |
| 2025-07-15 | 8,400.00 | 8,425.00 | 8,175.00 | 8,200.00 | 8,200.00 | 19,957,600 |
| 2025-07-14 | 8,375.00 | 8,400.00 | 8,225.00 | 8,400.00 | 8,400.00 | 19,455,900 |
| 2025-07-11 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 8,375.00 | 20,332,000 |
| 2025-07-10 | 8,750.00 | 8,775.00 | 8,450.00 | 8,500.00 | 8,500.00 | 30,925,600 |
| 2025-07-09 | 8,500.00 | 8,850.00 | 8,500.00 | 8,750.00 | 8,750.00 | 44,370,300 |
| 2025-07-08 | 8,400.00 | 8,525.00 | 8,300.00 | 8,350.00 | 8,350.00 | 21,432,400 |
| 2025-07-07 | 8,500.00 | 8,525.00 | 8,325.00 | 8,400.00 | 8,400.00 | 14,272,500 |
| 2025-07-04 | 8,525.00 | 8,625.00 | 8,425.00 | 8,500.00 | 8,500.00 | 18,648,300 |
| 2025-07-03 | 8,575.00 | 8,750.00 | 8,425.00 | 8,525.00 | 8,525.00 | 18,079,000 |
| 2025-07-02 | 8,675.00 | 8,700.00 | 8,400.00 | 8,575.00 | 8,575.00 | 21,023,600 |
| 2025-07-01 | 8,475.00 | 8,750.00 | 8,475.00 | 8,675.00 | 8,675.00 | 37,379,900 |
| 2025-06-30 | 8,525.00 | 8,650.00 | 8,225.00 | 8,450.00 | 8,450.00 | 41,009,000 |
| 2025-06-26 | 8,400.00 | 8,550.00 | 8,225.00 | 8,525.00 | 8,525.00 | 52,809,300 |
| 2025-06-25 | 8,100.00 | 8,475.00 | 8,100.00 | 8,400.00 | 8,400.00 | 40,894,900 |
| 2025-06-24 | 7,825.00 | 8,225.00 | 7,825.00 | 8,075.00 | 8,075.00 | 45,155,800 |
| 2025-06-23 | 7,625.00 | 7,850.00 | 7,525.00 | 7,825.00 | 7,825.00 | 34,689,500 |
| 2025-06-20 | 7,900.00 | 7,900.00 | 7,425.00 | 7,625.00 | 7,625.00 | 61,419,700 |
| 2025-06-19 | 7,825.00 | 7,950.00 | 7,625.00 | 7,900.00 | 7,900.00 | 25,575,800 |
| 2025-06-18 | 8,125.00 | 8,150.00 | 7,625.00 | 7,800.00 | 7,800.00 | 46,371,800 |
| 2025-06-17 | 7,725.00 | 8,175.00 | 7,575.00 | 8,125.00 | 8,125.00 | 67,980,500 |
| 2025-06-16 | 8,300.00 | 9,225.00 | 7,500.00 | 7,575.00 | 7,575.00 | 176,900,100 |
| 2025-06-13 | 8,225.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,200.00 | 26,709,400 |
| 2025-06-12 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 37,564,900 |
| 2025-06-11 | 7,975.00 | 8,025.00 | 7,625.00 | 8,025.00 | 8,025.00 | 27,830,700 |
| 2025-06-10 | 7,850.00 | 8,075.00 | 7,775.00 | 8,000.00 | 8,000.00 | 40,123,900 |
| 2025-06-05 | 7,475.00 | 8,075.00 | 7,275.00 | 7,900.00 | 7,900.00 | 61,734,100 |
| 2025-06-04 | 6,950.00 | 7,425.00 | 6,925.00 | 7,425.00 | 7,425.00 | 76,041,200 |
| 2025-06-03 | 6,925.00 | 7,025.00 | 6,875.00 | 6,925.00 | 6,925.00 | 26,477,700 |
| 2025-06-02 | 6,925.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | 19,179,700 |
| 2025-05-28 | 6,900.00 | 7,075.00 | 6,875.00 | 6,925.00 | 6,925.00 | 38,375,500 |
| 2025-05-27 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 6,900.00 | 25,041,700 |
| 2025-05-26 | 6,975.00 | 7,000.00 | 6,750.00 | 6,775.00 | 6,775.00 | 14,680,000 |
| 2025-05-23 | 6,975.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 8,603,400 |
| 2025-05-22 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 17,088,900 |
| 2025-05-21 | 6,775.00 | 6,925.00 | 6,775.00 | 6,900.00 | 6,900.00 | 19,671,700 |
| 2025-05-20 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 26,514,000 |
| 2025-05-19 | 7,075.00 | 7,075.00 | 6,875.00 | 6,900.00 | 6,900.00 | 14,086,500 |
| 2025-05-16 | 7,100.00 | 7,175.00 | 6,975.00 | 7,025.00 | 7,025.00 | 16,782,600 |
| 2025-05-15 | 7,225.00 | 7,275.00 | 7,000.00 | 7,025.00 | 7,025.00 | 17,222,600 |
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.