PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9,275.00 | 9,300.00 | 9,075.00 | 9,175.00 | 9,175.00 | 22,463,500 |
| 2024-10-30 | 9,425.00 | 9,425.00 | 9,250.00 | 9,275.00 | 9,275.00 | 18,138,100 |
| 2024-10-29 | 9,250.00 | 9,575.00 | 9,225.00 | 9,425.00 | 9,425.00 | 22,479,800 |
| 2024-10-28 | 9,225.00 | 9,325.00 | 8,950.00 | 9,225.00 | 9,225.00 | 22,087,000 |
| 2024-10-25 | 9,225.00 | 9,400.00 | 9,225.00 | 9,225.00 | 9,225.00 | 17,530,400 |
| 2024-10-24 | 9,425.00 | 9,500.00 | 9,225.00 | 9,225.00 | 9,225.00 | 16,865,900 |
| 2024-10-23 | 9,475.00 | 9,575.00 | 9,300.00 | 9,425.00 | 9,425.00 | 16,676,400 |
| 2024-10-22 | 9,750.00 | 9,800.00 | 9,475.00 | 9,475.00 | 9,475.00 | 20,951,500 |
| 2024-10-21 | 9,825.00 | 9,850.00 | 9,450.00 | 9,750.00 | 9,750.00 | 19,696,400 |
| 2024-10-18 | 9,700.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,800.00 | 17,632,200 |
| 2024-10-17 | 9,850.00 | 9,925.00 | 9,675.00 | 9,700.00 | 9,700.00 | 18,163,800 |
| 2024-10-16 | 9,875.00 | 10,050.00 | 9,825.00 | 9,825.00 | 9,825.00 | 26,874,100 |
| 2024-10-15 | 9,475.00 | 9,950.00 | 9,450.00 | 9,825.00 | 9,825.00 | 38,324,100 |
| 2024-10-14 | 9,150.00 | 9,475.00 | 9,150.00 | 9,450.00 | 9,450.00 | 24,170,600 |
| 2024-10-11 | 8,875.00 | 9,250.00 | 8,825.00 | 9,150.00 | 9,150.00 | 31,902,600 |
| 2024-10-10 | 9,000.00 | 9,000.00 | 8,700.00 | 8,875.00 | 8,875.00 | 16,634,800 |
| 2024-10-09 | 9,025.00 | 9,025.00 | 8,775.00 | 9,000.00 | 9,000.00 | 22,197,500 |
| 2024-10-08 | 9,000.00 | 9,175.00 | 8,825.00 | 9,025.00 | 9,025.00 | 35,606,800 |
| 2024-10-07 | 8,875.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 20,394,400 |
| 2024-10-04 | 8,900.00 | 9,125.00 | 8,800.00 | 8,875.00 | 8,875.00 | 24,439,300 |
| 2024-10-03 | 9,075.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | 36,182,900 |
| 2024-10-02 | 9,325.00 | 9,350.00 | 8,950.00 | 9,050.00 | 9,050.00 | 22,775,100 |
| 2024-10-01 | 9,275.00 | 9,450.00 | 9,125.00 | 9,350.00 | 9,350.00 | 31,740,100 |
| 2024-09-30 | 9,575.00 | 9,600.00 | 9,125.00 | 9,275.00 | 9,275.00 | 39,989,500 |
| 2024-09-27 | 10,100.00 | 10,100.00 | 9,350.00 | 9,525.00 | 9,525.00 | 40,134,100 |
| 2024-09-26 | 10,175.00 | 10,175.00 | 10,000.00 | 10,100.00 | 10,100.00 | 18,011,700 |
| 2024-09-25 | 10,200.00 | 10,225.00 | 10,000.00 | 10,175.00 | 10,175.00 | 26,795,900 |
| 2024-09-24 | 10,175.00 | 10,325.00 | 10,100.00 | 10,100.00 | 10,100.00 | 31,393,700 |
| 2024-09-23 | 10,300.00 | 10,300.00 | 9,925.00 | 10,175.00 | 10,175.00 | 27,921,000 |
| 2024-09-20 | 10,400.00 | 10,425.00 | 10,250.00 | 10,325.00 | 10,325.00 | 48,341,800 |
| 2024-09-19 | 10,350.00 | 10,525.00 | 10,300.00 | 10,425.00 | 10,425.00 | 23,791,100 |
| 2024-09-18 | 10,275.00 | 10,400.00 | 10,200.00 | 10,375.00 | 10,375.00 | 20,133,400 |
| 2024-09-17 | 10,325.00 | 10,400.00 | 10,150.00 | 10,275.00 | 10,275.00 | 21,120,900 |
| 2024-09-13 | 10,525.00 | 10,550.00 | 10,225.00 | 10,325.00 | 10,325.00 | 19,352,600 |
| 2024-09-12 | 10,375.00 | 10,775.00 | 10,350.00 | 10,450.00 | 10,450.00 | 24,220,500 |
| 2024-09-11 | 10,600.00 | 10,625.00 | 10,325.00 | 10,325.00 | 10,325.00 | 21,018,400 |
| 2024-09-10 | 10,900.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | 21,429,900 |
| 2024-09-09 | 10,925.00 | 11,000.00 | 10,725.00 | 10,825.00 | 10,825.00 | 22,595,900 |
| 2024-09-06 | 10,675.00 | 11,050.00 | 10,675.00 | 10,900.00 | 10,900.00 | 23,792,400 |
| 2024-09-05 | 10,700.00 | 10,775.00 | 10,450.00 | 10,675.00 | 10,675.00 | 21,874,700 |
| 2024-09-04 | 10,575.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 20,532,200 |
| 2024-09-03 | 10,725.00 | 10,825.00 | 10,575.00 | 10,650.00 | 10,650.00 | 22,792,400 |
| 2024-09-02 | 10,650.00 | 10,825.00 | 10,625.00 | 10,700.00 | 10,700.00 | 18,337,500 |
| 2024-08-30 | 10,850.00 | 10,975.00 | 10,575.00 | 10,650.00 | 10,650.00 | 32,246,800 |
| 2024-08-29 | 10,750.00 | 11,050.00 | 10,675.00 | 10,825.00 | 10,825.00 | 28,246,500 |
| 2024-08-28 | 11,075.00 | 11,100.00 | 10,725.00 | 10,775.00 | 10,775.00 | 22,558,900 |
| 2024-08-27 | 10,700.00 | 11,225.00 | 10,675.00 | 11,050.00 | 11,050.00 | 41,423,100 |
| 2024-08-26 | 10,750.00 | 10,875.00 | 10,625.00 | 10,700.00 | 10,700.00 | 25,541,800 |
| 2024-08-23 | 10,675.00 | 10,825.00 | 10,475.00 | 10,750.00 | 10,750.00 | 29,802,700 |
| 2024-08-22 | 10,375.00 | 10,775.00 | 10,375.00 | 10,675.00 | 10,675.00 | 31,109,800 |
| 2024-08-21 | 10,450.00 | 10,525.00 | 10,350.00 | 10,375.00 | 10,375.00 | 20,909,700 |
| 2024-08-20 | 10,450.00 | 10,575.00 | 10,350.00 | 10,450.00 | 10,450.00 | 23,305,000 |
| 2024-08-19 | 10,300.00 | 10,550.00 | 10,225.00 | 10,450.00 | 10,450.00 | 28,570,200 |
| 2024-08-16 | 10,400.00 | 10,425.00 | 10,050.00 | 10,250.00 | 10,250.00 | 19,070,900 |
| 2024-08-15 | 10,425.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 21,135,200 |
| 2024-08-14 | 10,200.00 | 10,450.00 | 10,025.00 | 10,425.00 | 10,425.00 | 28,065,200 |
| 2024-08-13 | 10,475.00 | 10,700.00 | 10,100.00 | 10,200.00 | 10,200.00 | 40,009,000 |
| 2024-08-12 | 10,900.00 | 10,975.00 | 10,375.00 | 10,475.00 | 10,475.00 | 29,922,800 |
| 2024-08-09 | 10,500.00 | 11,150.00 | 10,500.00 | 11,100.00 | 11,100.00 | 38,672,200 |
| 2024-08-08 | 11,325.00 | 11,400.00 | 10,325.00 | 10,350.00 | 10,350.00 | 48,376,200 |
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.