PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 5,425.00
+75.00 (1.40%)
Apr 10, 2026, 4:09 PM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5,375.00 | 5,550.00 | 5,350.00 | 5,425.00 | 5,425.00 | 1.40% | 22,736,300 |
| Apr 9, 2026 | 5,400.00 | 5,500.00 | 5,275.00 | 5,350.00 | 5,350.00 | -3.17% | 19,289,800 |
| Apr 8, 2026 | 5,050.00 | 5,600.00 | 4,970.00 | 5,525.00 | 5,525.00 | 13.45% | 43,107,600 |
| Apr 7, 2026 | 4,980.00 | 5,000.00 | 4,830.00 | 4,870.00 | 4,870.00 | -3.08% | 16,198,600 |
| Apr 6, 2026 | 4,700.00 | 5,050.00 | 4,650.00 | 5,025.00 | 5,025.00 | 6.91% | 27,138,300 |
| Apr 2, 2026 | 5,100.00 | 5,125.00 | 4,600.00 | 4,700.00 | 4,700.00 | -8.29% | 46,905,000 |
| Apr 1, 2026 | 5,075.00 | 5,200.00 | 4,960.00 | 5,125.00 | 5,125.00 | 4.17% | 31,488,900 |
| Mar 31, 2026 | 4,960.00 | 5,050.00 | 4,860.00 | 4,920.00 | 4,920.00 | 0.82% | 25,534,400 |
| Mar 30, 2026 | 4,780.00 | 4,950.00 | 4,630.00 | 4,880.00 | 4,880.00 | 0.62% | 21,251,200 |
| Mar 27, 2026 | 4,900.00 | 4,970.00 | 4,780.00 | 4,850.00 | 4,850.00 | -1.02% | 18,268,600 |
| Mar 26, 2026 | 5,075.00 | 5,225.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 34,339,400 |
| Mar 25, 2026 | 4,900.00 | 5,125.00 | 4,680.00 | 5,000.00 | 5,000.00 | 7.99% | 91,934,600 |
| Mar 17, 2026 | 4,660.00 | 5,075.00 | 4,600.00 | 4,630.00 | 4,630.00 | 2.66% | 155,812,200 |
| Mar 16, 2026 | 4,950.00 | 4,970.00 | 4,510.00 | 4,510.00 | 4,510.00 | -8.89% | 60,242,400 |
| Mar 13, 2026 | 5,450.00 | 5,525.00 | 4,950.00 | 4,950.00 | 4,950.00 | -10.41% | 49,767,000 |
| Mar 12, 2026 | 5,575.00 | 5,650.00 | 5,425.00 | 5,525.00 | 5,525.00 | 0.45% | 17,532,600 |
| Mar 11, 2026 | 5,850.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -5.58% | 22,763,800 |
| Mar 10, 2026 | 5,800.00 | 6,025.00 | 5,775.00 | 5,825.00 | 5,825.00 | 2.19% | 17,061,300 |
| Mar 9, 2026 | 5,900.00 | 5,925.00 | 5,600.00 | 5,700.00 | 5,700.00 | -6.94% | 20,147,400 |
| Mar 6, 2026 | 6,250.00 | 6,250.00 | 6,025.00 | 6,125.00 | 6,125.00 | -2.78% | 18,133,200 |
| Mar 5, 2026 | 6,225.00 | 6,375.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 19,362,200 |
| Mar 4, 2026 | 6,700.00 | 6,700.00 | 6,025.00 | 6,100.00 | 6,100.00 | -10.62% | 58,604,600 |
| Mar 3, 2026 | 7,375.00 | 7,400.00 | 6,800.00 | 6,825.00 | 6,825.00 | -6.51% | 37,605,700 |
| Mar 2, 2026 | 7,625.00 | 7,775.00 | 7,300.00 | 7,300.00 | 7,300.00 | -4.58% | 23,742,200 |
| Feb 27, 2026 | 7,350.00 | 7,650.00 | 7,200.00 | 7,650.00 | 7,650.00 | 4.79% | 48,375,200 |
| Feb 26, 2026 | 7,400.00 | 7,425.00 | 7,125.00 | 7,300.00 | 7,300.00 | - | 14,333,500 |
| Feb 25, 2026 | 7,500.00 | 7,625.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.01% | 17,313,300 |
| Feb 24, 2026 | 7,825.00 | 7,875.00 | 7,325.00 | 7,450.00 | 7,450.00 | -4.49% | 29,926,200 |
| Feb 23, 2026 | 8,000.00 | 8,050.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 23,184,800 |
| Feb 20, 2026 | 7,700.00 | 7,975.00 | 7,625.00 | 7,900.00 | 7,900.00 | 2.93% | 18,268,100 |
| Feb 19, 2026 | 7,500.00 | 7,725.00 | 7,450.00 | 7,675.00 | 7,675.00 | 1.99% | 18,632,100 |
| Feb 18, 2026 | 7,425.00 | 7,550.00 | 7,300.00 | 7,525.00 | 7,525.00 | -0.33% | 17,284,400 |
| Feb 13, 2026 | 7,625.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,550.00 | -2.89% | 16,432,700 |
| Feb 12, 2026 | 7,775.00 | 7,825.00 | 7,525.00 | 7,775.00 | 7,775.00 | -0.32% | 17,078,500 |
| Feb 11, 2026 | 7,650.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.96% | 13,972,200 |
| Feb 10, 2026 | 7,450.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,650.00 | 3.03% | 15,910,300 |
| Feb 9, 2026 | 7,275.00 | 7,450.00 | 7,150.00 | 7,425.00 | 7,425.00 | 2.41% | 13,034,400 |
| Feb 6, 2026 | 6,900.00 | 7,250.00 | 6,900.00 | 7,250.00 | 7,250.00 | -1.36% | 14,166,800 |
| Feb 5, 2026 | 7,400.00 | 7,550.00 | 7,150.00 | 7,350.00 | 7,350.00 | -1.67% | 13,583,700 |
| Feb 4, 2026 | 6,925.00 | 7,475.00 | 6,825.00 | 7,475.00 | 7,475.00 | 8.73% | 33,951,100 |
| Feb 3, 2026 | 6,600.00 | 6,925.00 | 6,325.00 | 6,875.00 | 6,875.00 | 6.18% | 28,835,800 |
| Feb 2, 2026 | 7,200.00 | 7,200.00 | 6,475.00 | 6,475.00 | 6,475.00 | -14.80% | 43,852,100 |
| Jan 30, 2026 | 7,150.00 | 7,600.00 | 7,050.00 | 7,600.00 | 7,600.00 | 6.29% | 40,339,300 |
| Jan 29, 2026 | 7,000.00 | 7,200.00 | 6,200.00 | 7,150.00 | 7,150.00 | 2.14% | 53,064,400 |
| Jan 28, 2026 | 6,650.00 | 7,825.00 | 6,650.00 | 7,000.00 | 7,000.00 | -10.26% | 89,848,800 |
| Jan 27, 2026 | 7,900.00 | 7,900.00 | 7,550.00 | 7,800.00 | 7,800.00 | -0.64% | 27,470,700 |
| Jan 26, 2026 | 7,250.00 | 8,000.00 | 7,250.00 | 7,850.00 | 7,850.00 | 9.03% | 58,402,900 |
| Jan 23, 2026 | 7,800.00 | 7,800.00 | 6,925.00 | 7,200.00 | 7,200.00 | -6.19% | 59,590,800 |
| Jan 22, 2026 | 7,600.00 | 7,975.00 | 7,525.00 | 7,675.00 | 7,675.00 | 0.99% | 31,901,600 |
| Jan 21, 2026 | 7,725.00 | 7,750.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.33% | 25,449,400 |