PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 7,500.00
-150.00 (-1.96%)
Jan 20, 2026, 11:10 AM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 8,150.00 | 8,250.00 | 7,925.00 | 8,025.00 | 8,025.00 | -0.62% | 24,119,000 |
| Jan 14, 2026 | 8,100.00 | 8,250.00 | 7,950.00 | 8,075.00 | 8,075.00 | -0.31% | 22,473,400 |
| Jan 13, 2026 | 8,050.00 | 8,175.00 | 7,850.00 | 8,100.00 | 8,100.00 | 2.21% | 35,237,100 |
| Jan 12, 2026 | 8,300.00 | 8,450.00 | 7,400.00 | 7,925.00 | 7,925.00 | -2.76% | 43,065,700 |
| Jan 9, 2026 | 7,975.00 | 8,250.00 | 7,900.00 | 8,150.00 | 8,150.00 | 3.16% | 37,280,700 |
| Jan 8, 2026 | 7,950.00 | 8,450.00 | 7,775.00 | 7,900.00 | 7,900.00 | -0.94% | 64,232,300 |
| Jan 7, 2026 | 8,025.00 | 8,125.00 | 7,800.00 | 7,975.00 | 7,975.00 | 2.90% | 82,484,700 |
| Jan 6, 2026 | 7,100.00 | 8,100.00 | 7,075.00 | 7,750.00 | 7,750.00 | 10.71% | 120,596,800 |
| Jan 5, 2026 | 6,875.00 | 7,050.00 | 6,775.00 | 7,000.00 | 7,000.00 | 2.94% | 27,245,500 |
| Jan 2, 2026 | 6,500.00 | 6,825.00 | 6,450.00 | 6,800.00 | 6,800.00 | 5.84% | 20,750,200 |
| Dec 30, 2025 | 6,550.00 | 6,600.00 | 6,400.00 | 6,425.00 | 6,425.00 | -3.38% | 23,731,700 |
| Dec 29, 2025 | 6,250.00 | 6,750.00 | 6,225.00 | 6,650.00 | 6,650.00 | 7.26% | 41,691,400 |
| Dec 24, 2025 | 6,400.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 17,252,800 |
| Dec 23, 2025 | 6,525.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.31% | 19,272,600 |
| Dec 22, 2025 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | 2.77% | 22,451,100 |
| Dec 19, 2025 | 6,175.00 | 6,475.00 | 6,175.00 | 6,325.00 | 6,325.00 | 2.85% | 114,313,300 |
| Dec 18, 2025 | 6,625.00 | 6,625.00 | 6,150.00 | 6,150.00 | 6,150.00 | -6.11% | 48,343,900 |
| Dec 17, 2025 | 6,700.00 | 6,825.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | 25,012,600 |
| Dec 16, 2025 | 6,550.00 | 6,725.00 | 6,500.00 | 6,650.00 | 6,650.00 | 2.31% | 43,642,900 |
| Dec 15, 2025 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.35% | 32,022,600 |
| Dec 12, 2025 | 6,350.00 | 6,950.00 | 6,250.00 | 6,725.00 | 6,725.00 | 5.91% | 59,828,400 |
| Dec 11, 2025 | 6,300.00 | 6,375.00 | 6,075.00 | 6,350.00 | 6,350.00 | 0.79% | 25,535,500 |
| Dec 10, 2025 | 6,225.00 | 6,350.00 | 6,125.00 | 6,300.00 | 6,300.00 | 1.61% | 28,581,900 |
| Dec 9, 2025 | 6,400.00 | 6,450.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.59% | 30,535,800 |
| Dec 8, 2025 | 6,475.00 | 6,500.00 | 6,275.00 | 6,300.00 | 6,300.00 | -2.70% | 33,725,400 |
| Dec 5, 2025 | 6,425.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 1.17% | 13,262,400 |
| Dec 4, 2025 | 6,525.00 | 6,550.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.92% | 20,347,400 |
| Dec 3, 2025 | 6,675.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | -2.25% | 18,737,900 |
| Dec 2, 2025 | 6,450.00 | 6,700.00 | 6,450.00 | 6,675.00 | 6,675.00 | 3.49% | 28,524,700 |
| Dec 1, 2025 | 6,550.00 | 6,600.00 | 6,350.00 | 6,450.00 | 6,450.00 | -2.27% | 23,429,700 |
| Nov 28, 2025 | 6,550.00 | 6,825.00 | 6,500.00 | 6,600.00 | 6,600.00 | -5.04% | 30,197,000 |
| Nov 27, 2025 | 6,950.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | - | 13,818,800 |
| Nov 26, 2025 | 6,800.00 | 6,975.00 | 6,800.00 | 6,950.00 | 6,950.00 | 2.21% | 18,357,800 |
| Nov 25, 2025 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.23% | 28,352,700 |
| Nov 24, 2025 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 9.65% | 103,840,900 |
| Nov 21, 2025 | 6,450.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,475.00 | - | 20,979,800 |
| Nov 20, 2025 | 6,475.00 | 6,650.00 | 6,475.00 | 6,475.00 | 6,475.00 | - | 20,985,900 |
| Nov 19, 2025 | 6,325.00 | 6,475.00 | 6,300.00 | 6,475.00 | 6,475.00 | 2.78% | 21,405,800 |
| Nov 18, 2025 | 6,300.00 | 6,500.00 | 6,175.00 | 6,300.00 | 6,300.00 | - | 29,167,300 |
| Nov 17, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 33,497,500 |
| Nov 14, 2025 | 6,875.00 | 6,875.00 | 6,525.00 | 6,600.00 | 6,600.00 | -3.65% | 34,646,500 |
| Nov 13, 2025 | 6,850.00 | 6,975.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 24,736,000 |
| Nov 12, 2025 | 7,025.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | -2.85% | 31,994,600 |
| Nov 11, 2025 | 7,125.00 | 7,125.00 | 6,975.00 | 7,025.00 | 7,025.00 | -0.71% | 16,325,400 |
| Nov 10, 2025 | 7,075.00 | 7,125.00 | 7,000.00 | 7,075.00 | 7,075.00 | 0.71% | 18,528,700 |
| Nov 7, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,025.00 | 7,025.00 | - | 20,791,400 |
| Nov 6, 2025 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,025.00 | -1.75% | 25,472,200 |
| Nov 5, 2025 | 6,900.00 | 7,150.00 | 6,800.00 | 7,150.00 | 7,150.00 | 2.88% | 19,133,100 |
| Nov 4, 2025 | 7,025.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,950.00 | -1.07% | 20,620,100 |
| Nov 3, 2025 | 7,200.00 | 7,225.00 | 7,025.00 | 7,025.00 | 7,025.00 | -1.06% | 17,197,800 |