PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 8,475.00
+75.00 (0.89%)
Aug 1, 2025, 4:10 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8,675.00 | 8,700.00 | 8,400.00 | 8,575.00 | 8,575.00 | -1.15% | 21,023,600 |
| Jul 1, 2025 | 8,475.00 | 8,750.00 | 8,475.00 | 8,675.00 | 8,675.00 | 2.66% | 37,391,600 |
| Jun 30, 2025 | 8,525.00 | 8,650.00 | 8,225.00 | 8,450.00 | 8,450.00 | -0.88% | 41,009,000 |
| Jun 26, 2025 | 8,400.00 | 8,550.00 | 8,225.00 | 8,525.00 | 8,525.00 | 1.49% | 52,809,300 |
| Jun 25, 2025 | 8,100.00 | 8,475.00 | 8,100.00 | 8,400.00 | 8,400.00 | 4.02% | 40,894,900 |
| Jun 24, 2025 | 7,825.00 | 8,225.00 | 7,825.00 | 8,075.00 | 8,075.00 | 3.19% | 45,155,800 |
| Jun 23, 2025 | 7,625.00 | 7,850.00 | 7,525.00 | 7,825.00 | 7,825.00 | 2.62% | 34,689,500 |
| Jun 20, 2025 | 7,900.00 | 7,900.00 | 7,425.00 | 7,625.00 | 7,625.00 | -3.48% | 61,419,700 |
| Jun 19, 2025 | 7,825.00 | 7,950.00 | 7,625.00 | 7,900.00 | 7,900.00 | 1.28% | 25,575,800 |
| Jun 18, 2025 | 8,125.00 | 8,150.00 | 7,625.00 | 7,800.00 | 7,800.00 | -4.00% | 46,371,800 |
| Jun 17, 2025 | 7,725.00 | 8,175.00 | 7,575.00 | 8,125.00 | 8,125.00 | 7.26% | 67,980,500 |
| Jun 16, 2025 | 8,300.00 | 9,225.00 | 7,500.00 | 7,575.00 | 7,575.00 | -7.62% | 176,900,100 |
| Jun 13, 2025 | 8,225.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,200.00 | - | 26,709,400 |
| Jun 12, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.18% | 37,564,900 |
| Jun 11, 2025 | 7,975.00 | 8,025.00 | 7,625.00 | 8,025.00 | 8,025.00 | 0.31% | 27,830,700 |
| Jun 10, 2025 | 7,850.00 | 8,075.00 | 7,775.00 | 8,000.00 | 8,000.00 | 1.27% | 40,123,900 |
| Jun 5, 2025 | 7,475.00 | 8,075.00 | 7,275.00 | 7,900.00 | 7,900.00 | 6.40% | 61,735,300 |
| Jun 4, 2025 | 6,950.00 | 7,425.00 | 6,925.00 | 7,425.00 | 7,425.00 | 7.22% | 76,041,200 |
| Jun 3, 2025 | 6,925.00 | 7,025.00 | 6,875.00 | 6,925.00 | 6,925.00 | 0.36% | 26,477,700 |
| Jun 2, 2025 | 6,925.00 | 6,950.00 | 6,700.00 | 6,900.00 | 6,900.00 | -0.36% | 19,179,700 |
| May 28, 2025 | 6,900.00 | 7,075.00 | 6,875.00 | 6,925.00 | 6,925.00 | 0.36% | 38,375,500 |
| May 27, 2025 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 6,900.00 | 1.85% | 25,041,700 |
| May 26, 2025 | 6,975.00 | 7,000.00 | 6,750.00 | 6,775.00 | 6,775.00 | -1.81% | 14,680,000 |
| May 23, 2025 | 6,850.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.73% | 28,166,600 |
| May 22, 2025 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.72% | 17,088,900 |
| May 21, 2025 | 6,775.00 | 6,925.00 | 6,775.00 | 6,900.00 | 6,900.00 | 2.99% | 19,671,700 |
| May 20, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.90% | 26,514,000 |
| May 19, 2025 | 7,075.00 | 7,075.00 | 6,875.00 | 6,900.00 | 6,900.00 | -1.78% | 14,086,500 |