PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7,100.00 | 7,225.00 | 6,900.00 | 6,900.00 | 6,900.00 | 16,221,400 |
| 2025-02-03 | 7,525.00 | 7,525.00 | 6,925.00 | 7,075.00 | 7,075.00 | 14,259,900 |
| 2025-01-31 | 8,050.00 | 8,050.00 | 7,500.00 | 7,525.00 | 7,525.00 | 16,838,700 |
| 2025-01-30 | 8,450.00 | 8,450.00 | 7,875.00 | 7,975.00 | 7,975.00 | 15,943,000 |
| 2025-01-24 | 8,450.00 | 8,525.00 | 8,375.00 | 8,450.00 | 8,450.00 | 14,408,900 |
| 2025-01-23 | 8,625.00 | 8,775.00 | 8,400.00 | 8,400.00 | 8,400.00 | 20,200,500 |
| 2025-01-22 | 8,225.00 | 8,650.00 | 8,225.00 | 8,600.00 | 8,600.00 | 25,885,400 |
| 2025-01-21 | 8,300.00 | 8,325.00 | 8,150.00 | 8,150.00 | 8,150.00 | 14,247,700 |
| 2025-01-20 | 8,275.00 | 8,375.00 | 8,225.00 | 8,250.00 | 8,250.00 | 12,802,800 |
| 2025-01-17 | 8,200.00 | 8,275.00 | 8,075.00 | 8,275.00 | 8,275.00 | 16,710,500 |
| 2025-01-16 | 8,375.00 | 8,375.00 | 8,125.00 | 8,200.00 | 8,200.00 | 14,286,900 |
| 2025-01-15 | 8,250.00 | 8,375.00 | 8,025.00 | 8,325.00 | 8,325.00 | 17,344,800 |
| 2025-01-14 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 16,637,400 |
| 2025-01-13 | 8,475.00 | 8,700.00 | 8,350.00 | 8,500.00 | 8,500.00 | 12,281,300 |
| 2025-01-10 | 8,350.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 14,840,400 |
| 2025-01-09 | 8,350.00 | 8,475.00 | 8,250.00 | 8,275.00 | 8,275.00 | 8,624,800 |
| 2025-01-08 | 8,750.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 10,172,100 |
| 2025-01-07 | 8,300.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 15,152,300 |
| 2025-01-06 | 8,475.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 11,979,700 |
| 2025-01-03 | 8,500.00 | 8,575.00 | 8,100.00 | 8,500.00 | 8,500.00 | 12,097,000 |
| 2025-01-02 | 8,475.00 | 8,575.00 | 8,375.00 | 8,475.00 | 8,475.00 | 8,667,500 |
| 2024-12-30 | 8,275.00 | 8,475.00 | 8,025.00 | 8,475.00 | 8,475.00 | 16,925,200 |
| 2024-12-27 | 8,850.00 | 9,025.00 | 8,200.00 | 8,275.00 | 8,275.00 | 19,327,000 |
| 2024-12-24 | 9,025.00 | 9,025.00 | 8,825.00 | 8,850.00 | 8,850.00 | 8,842,900 |
| 2024-12-23 | 9,125.00 | 9,250.00 | 8,900.00 | 9,000.00 | 9,000.00 | 11,003,500 |
| 2024-12-20 | 8,950.00 | 9,350.00 | 8,875.00 | 9,000.00 | 9,000.00 | 43,042,700 |
| 2024-12-19 | 8,825.00 | 8,975.00 | 8,675.00 | 8,950.00 | 8,950.00 | 9,952,100 |
| 2024-12-18 | 9,000.00 | 9,100.00 | 8,850.00 | 8,850.00 | 8,850.00 | 12,361,700 |
| 2024-12-17 | 9,150.00 | 9,275.00 | 8,825.00 | 9,000.00 | 9,000.00 | 13,228,000 |
| 2024-12-16 | 9,125.00 | 9,150.00 | 8,875.00 | 9,150.00 | 9,150.00 | 11,459,400 |
| 2024-12-13 | 9,325.00 | 9,375.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,846,400 |
| 2024-12-12 | 9,225.00 | 9,375.00 | 9,100.00 | 9,300.00 | 9,300.00 | 11,659,200 |
| 2024-12-11 | 9,400.00 | 9,475.00 | 9,150.00 | 9,225.00 | 9,225.00 | 12,880,000 |
| 2024-12-10 | 9,375.00 | 9,475.00 | 9,325.00 | 9,375.00 | 9,375.00 | 12,767,300 |
| 2024-12-09 | 9,550.00 | 9,550.00 | 9,300.00 | 9,325.00 | 9,325.00 | 12,390,000 |
| 2024-12-06 | 9,550.00 | 9,550.00 | 9,400.00 | 9,525.00 | 9,525.00 | 10,672,900 |
| 2024-12-05 | 9,575.00 | 9,625.00 | 9,375.00 | 9,550.00 | 9,550.00 | 11,927,100 |
| 2024-12-04 | 9,375.00 | 9,675.00 | 9,325.00 | 9,575.00 | 9,575.00 | 22,012,400 |
| 2024-12-03 | 9,050.00 | 9,350.00 | 8,975.00 | 9,350.00 | 9,350.00 | 15,619,000 |
| 2024-12-02 | 9,000.00 | 9,150.00 | 8,950.00 | 9,025.00 | 9,025.00 | 11,090,900 |
| 2024-11-29 | 9,425.00 | 9,550.00 | 8,925.00 | 9,000.00 | 9,000.00 | 21,173,800 |
| 2024-11-28 | 9,150.00 | 9,500.00 | 9,125.00 | 9,250.00 | 9,250.00 | 14,754,600 |
| 2024-11-26 | 9,100.00 | 9,375.00 | 9,100.00 | 9,100.00 | 9,100.00 | 14,723,900 |
| 2024-11-25 | 9,525.00 | 9,675.00 | 9,050.00 | 9,100.00 | 9,100.00 | 53,410,500 |
| 2024-11-22 | 9,625.00 | 9,750.00 | 9,525.00 | 9,525.00 | 9,525.00 | 14,650,800 |
| 2024-11-21 | 9,675.00 | 9,775.00 | 9,575.00 | 9,575.00 | 9,575.00 | 14,602,800 |
| 2024-11-20 | 9,575.00 | 9,700.00 | 9,450.00 | 9,675.00 | 9,675.00 | 19,930,600 |
| 2024-11-19 | 9,550.00 | 9,725.00 | 9,525.00 | 9,575.00 | 9,575.00 | 19,353,700 |
| 2024-11-18 | 9,175.00 | 9,525.00 | 9,150.00 | 9,525.00 | 9,525.00 | 21,637,400 |
| 2024-11-15 | 9,350.00 | 9,475.00 | 9,000.00 | 9,175.00 | 9,175.00 | 17,586,400 |
| 2024-11-14 | 9,500.00 | 9,600.00 | 9,350.00 | 9,350.00 | 9,350.00 | 15,869,900 |
| 2024-11-13 | 9,500.00 | 9,550.00 | 9,275.00 | 9,500.00 | 9,500.00 | 17,903,500 |
| 2024-11-12 | 9,250.00 | 9,575.00 | 9,250.00 | 9,525.00 | 9,525.00 | 27,007,900 |
| 2024-11-11 | 9,000.00 | 9,300.00 | 8,975.00 | 9,250.00 | 9,250.00 | 22,395,500 |
| 2024-11-08 | 8,700.00 | 9,075.00 | 8,700.00 | 9,000.00 | 9,000.00 | 17,804,700 |
| 2024-11-07 | 9,200.00 | 9,200.00 | 8,575.00 | 8,700.00 | 8,700.00 | 22,965,900 |
| 2024-11-06 | 9,000.00 | 9,350.00 | 8,900.00 | 9,200.00 | 9,200.00 | 26,647,800 |
| 2024-11-05 | 9,000.00 | 9,025.00 | 8,775.00 | 9,000.00 | 9,000.00 | 16,713,100 |
| 2024-11-04 | 9,000.00 | 9,075.00 | 8,750.00 | 9,000.00 | 9,000.00 | 19,306,700 |
| 2024-11-01 | 9,175.00 | 9,175.00 | 8,975.00 | 9,025.00 | 9,025.00 | 16,725,600 |
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.