PT Amman Mineral Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 9,844,900 |
| 2026-10-16 | 4,290.00 | 4,290.00 | 3,740.00 | 3,740.00 | 3,740.00 | 34,975,400 |
| 2026-10-15 | 4,300.00 | 4,400.00 | 4,190.00 | 4,390.00 | 4,390.00 | 48,800,600 |
| 2026-10-14 | 4,340.00 | 4,450.00 | 4,310.00 | 4,330.00 | 4,330.00 | 35,904,100 |
| 2026-10-13 | 4,300.00 | 4,380.00 | 4,210.00 | 4,340.00 | 4,340.00 | 33,472,000 |
| 2026-10-12 | 4,450.00 | 4,500.00 | 4,250.00 | 4,300.00 | 4,300.00 | 49,897,600 |
| 2026-10-09 | 4,260.00 | 4,430.00 | 4,230.00 | 4,410.00 | 4,410.00 | 52,189,500 |
| 2026-10-08 | 4,530.00 | 4,550.00 | 4,170.00 | 4,240.00 | 4,240.00 | 91,614,400 |
| 2026-10-07 | 4,550.00 | 4,570.00 | 4,470.00 | 4,530.00 | 4,530.00 | 53,426,900 |
| 2026-10-06 | 4,250.00 | 4,530.00 | 4,180.00 | 4,500.00 | 4,500.00 | 88,681,000 |
| 2026-10-05 | 4,240.00 | 4,280.00 | 4,060.00 | 4,210.00 | 4,210.00 | 67,989,600 |
| 2026-10-02 | 4,370.00 | 4,380.00 | 4,150.00 | 4,240.00 | 4,240.00 | 83,889,600 |
| 2026-10-01 | 4,510.00 | 4,540.00 | 4,300.00 | 4,370.00 | 4,370.00 | 55,094,300 |
| 2026-09-30 | 4,500.00 | 4,620.00 | 4,480.00 | 4,510.00 | 4,510.00 | 53,971,300 |
| 2026-09-29 | 4,520.00 | 4,530.00 | 4,350.00 | 4,480.00 | 4,480.00 | 69,397,600 |
| 2026-09-28 | 4,680.00 | 4,740.00 | 4,520.00 | 4,530.00 | 4,530.00 | 54,709,100 |
| 2026-09-25 | 4,730.00 | 4,770.00 | 4,680.00 | 4,720.00 | 4,720.00 | 23,425,300 |
| 2026-09-24 | 4,830.00 | 4,830.00 | 4,700.00 | 4,730.00 | 4,730.00 | 62,481,300 |
| 2026-09-23 | 4,740.00 | 4,870.00 | 4,710.00 | 4,870.00 | 4,870.00 | 77,390,700 |
| 2026-09-22 | 4,710.00 | 4,830.00 | 4,660.00 | 4,710.00 | 4,710.00 | 86,719,800 |
| 2026-09-21 | 4,680.00 | 4,850.00 | 4,640.00 | 4,660.00 | 4,660.00 | 93,461,600 |
| 2026-09-18 | 4,900.00 | 4,960.00 | 4,610.00 | 4,680.00 | 4,680.00 | 259,045,200 |
| 2026-09-17 | 5,125.00 | 5,200.00 | 4,870.00 | 4,900.00 | 4,900.00 | 121,576,900 |
| 2026-09-16 | 5,075.00 | 5,275.00 | 5,050.00 | 5,150.00 | 5,150.00 | 101,755,700 |
| 2026-09-15 | 5,100.00 | 5,125.00 | 4,970.00 | 5,050.00 | 5,050.00 | 77,865,200 |
| 2026-09-14 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 169,146,700 |
| 2026-09-11 | 4,710.00 | 4,920.00 | 4,650.00 | 4,860.00 | 4,860.00 | 89,519,300 |
| 2026-09-10 | 4,910.00 | 4,950.00 | 4,800.00 | 4,810.00 | 4,810.00 | 77,192,900 |
| 2026-09-09 | 4,680.00 | 4,910.00 | 4,640.00 | 4,910.00 | 4,910.00 | 122,894,600 |
| 2026-09-08 | 4,440.00 | 4,700.00 | 4,430.00 | 4,670.00 | 4,670.00 | 122,055,000 |
| 2026-09-07 | 4,390.00 | 4,430.00 | 4,360.00 | 4,410.00 | 4,410.00 | 30,029,000 |
| 2026-09-04 | 4,450.00 | 4,470.00 | 4,350.00 | 4,390.00 | 4,390.00 | 33,467,900 |
| 2026-09-03 | 4,340.00 | 4,430.00 | 4,290.00 | 4,430.00 | 4,430.00 | 42,034,800 |
| 2026-09-02 | 4,360.00 | 4,360.00 | 4,270.00 | 4,270.00 | 4,270.00 | 39,417,800 |
| 2026-09-01 | 4,360.00 | 4,400.00 | 4,330.00 | 4,360.00 | 4,360.00 | 34,188,000 |
| 2026-08-31 | 4,350.00 | 4,360.00 | 4,280.00 | 4,330.00 | 4,330.00 | 53,452,700 |
| 2026-08-28 | 4,450.00 | 4,480.00 | 4,370.00 | 4,410.00 | 4,410.00 | 34,578,100 |
| 2026-08-27 | 4,380.00 | 4,470.00 | 4,350.00 | 4,450.00 | 4,450.00 | 38,236,000 |
| 2026-08-26 | 4,520.00 | 4,600.00 | 4,390.00 | 4,390.00 | 4,390.00 | 77,753,300 |
| 2026-08-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2026-08-24 | 4,500.00 | 4,600.00 | 4,460.00 | 4,500.00 | 4,500.00 | 64,829,200 |
| 2026-08-21 | 4,500.00 | 4,520.00 | 4,410.00 | 4,480.00 | 4,480.00 | 48,112,000 |
| 2026-08-20 | 4,240.00 | 4,510.00 | 4,240.00 | 4,470.00 | 4,470.00 | 161,785,000 |
| 2026-08-19 | 4,220.00 | 4,250.00 | 4,140.00 | 4,140.00 | 4,140.00 | 40,654,900 |
| 2026-08-18 | 4,300.00 | 4,320.00 | 4,220.00 | 4,250.00 | 4,250.00 | 43,559,200 |
| 2026-08-17 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0 |
| 2026-08-14 | 4,200.00 | 4,320.00 | 4,160.00 | 4,270.00 | 4,270.00 | 47,216,700 |
| 2026-08-13 | 4,410.00 | 4,420.00 | 4,200.00 | 4,220.00 | 4,220.00 | 47,612,300 |
| 2026-08-12 | 4,290.00 | 4,420.00 | 4,230.00 | 4,370.00 | 4,370.00 | 58,980,900 |
| 2026-08-11 | 4,400.00 | 4,450.00 | 4,200.00 | 4,250.00 | 4,250.00 | 77,300,900 |
| 2026-08-10 | 4,410.00 | 4,550.00 | 4,330.00 | 4,370.00 | 4,370.00 | 85,203,400 |
| 2026-08-07 | 4,320.00 | 4,450.00 | 4,310.00 | 4,400.00 | 4,400.00 | 55,685,200 |
| 2026-08-06 | 4,480.00 | 4,540.00 | 4,300.00 | 4,320.00 | 4,320.00 | 88,614,700 |
| 2026-08-05 | 4,300.00 | 4,430.00 | 4,280.00 | 4,420.00 | 4,420.00 | 107,331,800 |
| 2026-08-04 | 4,310.00 | 4,340.00 | 4,210.00 | 4,280.00 | 4,280.00 | 69,917,500 |
| 2026-08-03 | 4,200.00 | 4,400.00 | 4,190.00 | 4,280.00 | 4,280.00 | 133,138,200 |
| 2026-07-31 | 4,050.00 | 4,160.00 | 4,050.00 | 4,100.00 | 4,100.00 | 92,470,900 |
| 2026-07-30 | 3,960.00 | 4,070.00 | 3,900.00 | 3,980.00 | 3,980.00 | 71,075,500 |
| 2026-07-29 | 4,010.00 | 4,050.00 | 3,810.00 | 3,940.00 | 3,940.00 | 99,406,400 |
| 2026-07-28 | 4,000.00 | 4,110.00 | 3,980.00 | 4,010.00 | 4,010.00 | 60,616,800 |
Page 1 of 5 · 253 trading daysOlder →
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.