PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 8,175.00
+125.00 (1.55%)
Sep 12, 2025, 4:14 PM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8,075.00 | 8,175.00 | 7,950.00 | 8,175.00 | 8,175.00 | 1.55% | 51,282,000 |
| Sep 11, 2025 | 7,950.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 2.55% | 31,191,700 |
| Sep 10, 2025 | 7,750.00 | 7,925.00 | 7,650.00 | 7,850.00 | 7,850.00 | 1.62% | 25,743,900 |
| Sep 9, 2025 | 8,050.00 | 8,100.00 | 7,725.00 | 7,725.00 | 7,725.00 | -4.63% | 20,451,100 |
| Sep 8, 2025 | 8,125.00 | 8,125.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.31% | 22,209,700 |
| Sep 4, 2025 | 8,075.00 | 8,125.00 | 7,975.00 | 8,075.00 | 8,075.00 | 0.62% | 25,561,300 |
| Sep 3, 2025 | 8,175.00 | 8,250.00 | 7,925.00 | 8,025.00 | 8,025.00 | 0.31% | 27,878,600 |
| Sep 2, 2025 | 8,000.00 | 8,125.00 | 7,925.00 | 8,000.00 | 8,000.00 | 1.91% | 27,240,200 |
| Sep 1, 2025 | 7,825.00 | 7,975.00 | 7,575.00 | 7,850.00 | 7,850.00 | - | 24,930,900 |
| Aug 29, 2025 | 7,775.00 | 7,975.00 | 7,675.00 | 7,850.00 | 7,850.00 | 1.29% | 31,120,000 |
| Aug 28, 2025 | 8,200.00 | 8,200.00 | 7,725.00 | 7,750.00 | 7,750.00 | -4.91% | 38,149,900 |
| Aug 27, 2025 | 8,375.00 | 8,375.00 | 8,000.00 | 8,150.00 | 8,150.00 | 0.93% | 42,011,000 |
| Aug 26, 2025 | 8,675.00 | 8,700.00 | 8,075.00 | 8,075.00 | 8,075.00 | -5.00% | 661,251,400 |
| Aug 25, 2025 | 8,600.00 | 8,625.00 | 8,450.00 | 8,500.00 | 8,500.00 | -1.16% | 62,792,700 |
| Aug 22, 2025 | 8,700.00 | 8,775.00 | 8,550.00 | 8,600.00 | 8,600.00 | -1.43% | 63,688,800 |
| Aug 21, 2025 | 8,500.00 | 8,775.00 | 8,500.00 | 8,725.00 | 8,725.00 | 2.65% | 72,218,800 |
| Aug 20, 2025 | 8,500.00 | 8,675.00 | 8,450.00 | 8,500.00 | 8,500.00 | 1.19% | 68,117,900 |
| Aug 19, 2025 | 8,550.00 | 8,550.00 | 8,225.00 | 8,400.00 | 8,400.00 | -1.75% | 46,944,600 |
| Aug 15, 2025 | 8,625.00 | 8,725.00 | 8,500.00 | 8,550.00 | 8,550.00 | -0.58% | 62,024,400 |
| Aug 14, 2025 | 8,575.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.29% | 49,706,500 |
| Aug 13, 2025 | 8,500.00 | 8,625.00 | 8,325.00 | 8,575.00 | 8,575.00 | 1.18% | 57,599,000 |
| Aug 12, 2025 | 8,325.00 | 8,525.00 | 7,975.00 | 8,475.00 | 8,475.00 | 2.11% | 68,602,100 |
| Aug 11, 2025 | 8,700.00 | 8,700.00 | 8,025.00 | 8,300.00 | 8,300.00 | -4.60% | 38,771,100 |
| Aug 8, 2025 | 9,050.00 | 9,100.00 | 8,300.00 | 8,700.00 | 8,700.00 | -1.14% | 83,693,500 |
| Aug 7, 2025 | 8,225.00 | 9,075.00 | 8,225.00 | 8,800.00 | 8,800.00 | 16.17% | 137,157,800 |
| Aug 6, 2025 | 7,600.00 | 7,775.00 | 7,575.00 | 7,575.00 | 7,575.00 | -0.33% | 25,678,300 |
| Aug 5, 2025 | 7,250.00 | 7,725.00 | 7,250.00 | 7,600.00 | 7,600.00 | 5.19% | 34,622,300 |
| Aug 4, 2025 | 8,475.00 | 8,475.00 | 7,225.00 | 7,225.00 | 7,225.00 | -14.75% | 72,851,100 |
| Aug 1, 2025 | 8,400.00 | 8,800.00 | 8,375.00 | 8,475.00 | 8,475.00 | 0.89% | 64,570,200 |
| Jul 31, 2025 | 8,125.00 | 8,425.00 | 8,125.00 | 8,400.00 | 8,400.00 | 1.20% | 38,183,100 |
| Jul 30, 2025 | 8,350.00 | 8,375.00 | 8,150.00 | 8,300.00 | 8,300.00 | -0.60% | 20,841,600 |
| Jul 29, 2025 | 8,275.00 | 8,400.00 | 8,275.00 | 8,350.00 | 8,350.00 | 0.60% | 27,369,200 |
| Jul 28, 2025 | 8,250.00 | 8,350.00 | 8,225.00 | 8,300.00 | 8,300.00 | 0.61% | 21,967,000 |
| Jul 25, 2025 | 8,250.00 | 8,275.00 | 8,125.00 | 8,250.00 | 8,250.00 | - | 22,395,000 |
| Jul 24, 2025 | 8,050.00 | 8,300.00 | 7,975.00 | 8,250.00 | 8,250.00 | 2.48% | 45,691,900 |
| Jul 23, 2025 | 7,950.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,050.00 | 1.26% | 30,964,500 |
| Jul 22, 2025 | 8,075.00 | 8,100.00 | 7,800.00 | 7,950.00 | 7,950.00 | -1.24% | 23,007,800 |
| Jul 21, 2025 | 8,025.00 | 8,125.00 | 7,925.00 | 8,050.00 | 8,050.00 | 0.31% | 33,113,900 |
| Jul 18, 2025 | 8,100.00 | 8,125.00 | 7,950.00 | 8,025.00 | 8,025.00 | -0.93% | 25,145,200 |
| Jul 17, 2025 | 8,225.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.52% | 26,314,100 |
| Jul 16, 2025 | 8,225.00 | 8,300.00 | 8,100.00 | 8,225.00 | 8,225.00 | 0.30% | 32,294,100 |
| Jul 15, 2025 | 8,400.00 | 8,425.00 | 8,175.00 | 8,200.00 | 8,200.00 | -2.38% | 19,957,600 |
| Jul 14, 2025 | 8,375.00 | 8,400.00 | 8,225.00 | 8,400.00 | 8,400.00 | 0.30% | 19,455,900 |
| Jul 11, 2025 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 8,375.00 | -1.47% | 20,332,000 |
| Jul 10, 2025 | 8,750.00 | 8,775.00 | 8,450.00 | 8,500.00 | 8,500.00 | -2.86% | 30,925,600 |
| Jul 9, 2025 | 8,500.00 | 8,850.00 | 8,500.00 | 8,750.00 | 8,750.00 | 4.79% | 44,370,300 |
| Jul 8, 2025 | 8,400.00 | 8,525.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.60% | 21,432,500 |
| Jul 7, 2025 | 8,500.00 | 8,525.00 | 8,325.00 | 8,400.00 | 8,400.00 | -1.18% | 14,272,600 |
| Jul 4, 2025 | 8,525.00 | 8,625.00 | 8,425.00 | 8,500.00 | 8,500.00 | -0.29% | 18,648,300 |
| Jul 3, 2025 | 8,575.00 | 8,750.00 | 8,425.00 | 8,525.00 | 8,525.00 | -0.58% | 18,079,000 |