PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7,275.00 | 7,400.00 | 7,225.00 | 7,225.00 | 7,225.00 | 17,017,600 |
| 2025-05-09 | 7,375.00 | 7,450.00 | 7,225.00 | 7,275.00 | 7,275.00 | 13,209,800 |
| 2025-05-08 | 7,425.00 | 7,550.00 | 7,175.00 | 7,375.00 | 7,375.00 | 21,442,200 |
| 2025-05-07 | 7,575.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,400.00 | 35,531,600 |
| 2025-05-06 | 7,125.00 | 7,550.00 | 7,125.00 | 7,550.00 | 7,550.00 | 32,109,500 |
| 2025-05-05 | 6,975.00 | 7,100.00 | 6,900.00 | 7,075.00 | 7,075.00 | 14,410,000 |
| 2025-05-02 | 7,125.00 | 7,125.00 | 6,900.00 | 6,975.00 | 6,975.00 | 14,182,200 |
| 2025-04-30 | 7,025.00 | 7,200.00 | 7,000.00 | 7,125.00 | 7,125.00 | 22,675,700 |
| 2025-04-29 | 6,875.00 | 7,075.00 | 6,800.00 | 7,000.00 | 7,000.00 | 27,253,200 |
| 2025-04-28 | 6,875.00 | 6,950.00 | 6,775.00 | 6,875.00 | 6,875.00 | 11,917,500 |
| 2025-04-25 | 6,875.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,875.00 | 16,124,000 |
| 2025-04-24 | 6,875.00 | 7,000.00 | 6,800.00 | 6,825.00 | 6,825.00 | 15,725,200 |
| 2025-04-23 | 7,125.00 | 7,175.00 | 6,700.00 | 6,825.00 | 6,825.00 | 22,437,500 |
| 2025-04-22 | 6,675.00 | 7,125.00 | 6,650.00 | 7,100.00 | 7,100.00 | 23,863,800 |
| 2025-04-21 | 6,475.00 | 6,675.00 | 6,400.00 | 6,650.00 | 6,650.00 | 17,730,000 |
| 2025-04-17 | 6,075.00 | 6,425.00 | 6,050.00 | 6,425.00 | 6,425.00 | 23,974,100 |
| 2025-04-16 | 6,075.00 | 6,150.00 | 5,950.00 | 6,075.00 | 6,075.00 | 19,674,200 |
| 2025-04-15 | 6,025.00 | 6,175.00 | 5,825.00 | 6,050.00 | 6,050.00 | 24,236,000 |
| 2025-04-14 | 5,275.00 | 6,000.00 | 5,150.00 | 6,000.00 | 6,000.00 | 30,340,400 |
| 2025-04-11 | 5,025.00 | 5,350.00 | 4,880.00 | 5,250.00 | 5,250.00 | 27,755,000 |
| 2025-04-10 | 4,800.00 | 5,075.00 | 4,800.00 | 5,000.00 | 5,000.00 | 27,986,000 |
| 2025-04-09 | 4,600.00 | 4,770.00 | 4,500.00 | 4,630.00 | 4,630.00 | 17,258,300 |
| 2025-04-08 | 5,000.00 | 5,050.00 | 4,570.00 | 4,610.00 | 4,610.00 | 23,541,600 |
| 2025-03-27 | 5,200.00 | 5,375.00 | 5,100.00 | 5,375.00 | 5,375.00 | 15,964,000 |
| 2025-03-26 | 5,225.00 | 5,375.00 | 5,175.00 | 5,200.00 | 5,200.00 | 12,191,200 |
| 2025-03-25 | 5,125.00 | 5,375.00 | 5,100.00 | 5,125.00 | 5,125.00 | 14,812,400 |
| 2025-03-24 | 5,850.00 | 5,875.00 | 5,025.00 | 5,100.00 | 5,100.00 | 18,431,900 |
| 2025-03-21 | 6,250.00 | 6,300.00 | 5,850.00 | 5,875.00 | 5,875.00 | 28,605,600 |
| 2025-03-20 | 5,800.00 | 6,350.00 | 5,775.00 | 6,250.00 | 6,250.00 | 18,603,200 |
| 2025-03-19 | 5,950.00 | 5,975.00 | 5,725.00 | 5,725.00 | 5,725.00 | 18,122,400 |
| 2025-03-18 | 6,350.00 | 6,450.00 | 5,700.00 | 5,925.00 | 5,925.00 | 14,416,600 |
| 2025-03-17 | 6,200.00 | 6,425.00 | 6,200.00 | 6,350.00 | 6,350.00 | 11,557,300 |
| 2025-03-14 | 6,450.00 | 6,500.00 | 6,175.00 | 6,175.00 | 6,175.00 | 17,471,400 |
| 2025-03-13 | 6,425.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,450.00 | 10,840,400 |
| 2025-03-12 | 6,175.00 | 6,425.00 | 6,175.00 | 6,425.00 | 6,425.00 | 10,307,800 |
| 2025-03-11 | 6,325.00 | 6,375.00 | 6,175.00 | 6,175.00 | 6,175.00 | 7,558,000 |
| 2025-03-10 | 6,550.00 | 6,575.00 | 6,300.00 | 6,325.00 | 6,325.00 | 14,111,500 |
| 2025-03-07 | 6,700.00 | 6,800.00 | 6,550.00 | 6,550.00 | 6,550.00 | 15,956,600 |
| 2025-03-06 | 6,500.00 | 6,725.00 | 6,400.00 | 6,700.00 | 6,700.00 | 22,328,400 |
| 2025-03-05 | 6,100.00 | 6,500.00 | 6,075.00 | 6,500.00 | 6,500.00 | 25,542,400 |
| 2025-03-04 | 6,800.00 | 6,825.00 | 5,950.00 | 6,000.00 | 6,000.00 | 18,742,600 |
| 2025-03-03 | 6,675.00 | 6,875.00 | 6,450.00 | 6,800.00 | 6,800.00 | 15,612,300 |
| 2025-02-28 | 6,900.00 | 6,900.00 | 6,200.00 | 6,550.00 | 6,550.00 | 21,482,800 |
| 2025-02-27 | 6,550.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 17,725,800 |
| 2025-02-26 | 6,600.00 | 6,775.00 | 6,400.00 | 6,525.00 | 6,525.00 | 12,009,100 |
| 2025-02-25 | 6,925.00 | 7,050.00 | 6,575.00 | 6,575.00 | 6,575.00 | 12,744,000 |
| 2025-02-24 | 7,275.00 | 7,275.00 | 6,800.00 | 6,900.00 | 6,900.00 | 11,327,600 |
| 2025-02-21 | 7,175.00 | 7,275.00 | 7,000.00 | 7,275.00 | 7,275.00 | 13,204,800 |
| 2025-02-20 | 7,025.00 | 7,225.00 | 7,025.00 | 7,225.00 | 7,225.00 | 12,617,100 |
| 2025-02-19 | 7,400.00 | 7,400.00 | 7,000.00 | 7,025.00 | 7,025.00 | 12,828,300 |
| 2025-02-18 | 7,050.00 | 7,350.00 | 7,000.00 | 7,350.00 | 7,350.00 | 20,493,900 |
| 2025-02-17 | 6,825.00 | 7,100.00 | 6,800.00 | 7,025.00 | 7,025.00 | 15,472,000 |
| 2025-02-14 | 6,850.00 | 6,900.00 | 6,725.00 | 6,825.00 | 6,825.00 | 9,403,600 |
| 2025-02-13 | 7,175.00 | 7,225.00 | 6,725.00 | 6,750.00 | 6,750.00 | 14,578,800 |
| 2025-02-12 | 6,775.00 | 7,175.00 | 6,650.00 | 7,175.00 | 7,175.00 | 21,919,500 |
| 2025-02-11 | 7,175.00 | 7,325.00 | 6,500.00 | 6,775.00 | 6,775.00 | 19,298,800 |
| 2025-02-10 | 6,950.00 | 7,175.00 | 6,775.00 | 7,125.00 | 7,125.00 | 19,648,300 |
| 2025-02-07 | 7,125.00 | 7,125.00 | 6,850.00 | 6,875.00 | 6,875.00 | 15,778,000 |
| 2025-02-06 | 7,300.00 | 7,475.00 | 7,025.00 | 7,125.00 | 7,125.00 | 13,637,600 |
| 2025-02-05 | 7,000.00 | 7,275.00 | 6,925.00 | 7,250.00 | 7,250.00 | 23,145,900 |
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.