Skip to main content
logo
PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,740.00
-160.00 (-4.10%)
Oct 29, 2026, 4:14 PM WIB

IDX:AMMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,900.003,960.003,700.003,740.003,740.00-4.10%32,669,900
Oct 28, 20263,790.003,900.003,560.003,900.003,900.003.72%58,418,800
Oct 27, 20263,960.004,040.003,690.003,760.003,760.00-5.05%68,670,000
Oct 26, 20264,030.004,110.003,940.003,960.003,960.00-1.74%37,623,500
Oct 23, 20263,900.004,120.003,890.004,030.004,030.002.03%58,893,700
Oct 22, 20263,620.003,970.003,580.003,950.003,950.005.61%61,568,400
Oct 21, 20263,770.003,790.003,560.003,740.003,740.000.27%64,046,300
Oct 20, 20263,270.003,730.003,270.003,730.003,730.007.18%165,928,900
Oct 19, 20263,480.003,480.003,480.003,480.003,480.00-6.95%9,844,900
Oct 16, 20264,290.004,290.003,740.003,740.003,740.00-14.81%34,975,400
Oct 15, 20264,300.004,400.004,190.004,390.004,390.001.39%48,800,600
Oct 14, 20264,340.004,450.004,310.004,330.004,330.00-0.23%35,890,100
Oct 13, 20264,300.004,380.004,210.004,340.004,340.000.93%33,468,300
Oct 12, 20264,450.004,500.004,250.004,300.004,300.00-2.49%49,897,500
Oct 9, 20264,260.004,430.004,230.004,410.004,410.004.01%52,188,100
Oct 8, 20264,530.004,550.004,170.004,240.004,240.00-6.40%91,614,400
Oct 7, 20264,550.004,570.004,470.004,530.004,530.000.67%53,426,900
Oct 6, 20264,250.004,530.004,180.004,500.004,500.006.89%88,681,000
Oct 5, 20264,240.004,280.004,060.004,210.004,210.00-0.71%68,001,000
Oct 2, 20264,370.004,380.004,150.004,240.004,240.00-2.97%83,891,000
Oct 1, 20264,510.004,540.004,300.004,370.004,370.00-3.10%55,094,300
Sep 30, 20264,500.004,620.004,480.004,510.004,510.000.67%45,443,500
Sep 29, 20264,520.004,530.004,350.004,480.004,480.00-1.10%69,397,600
Sep 28, 20264,680.004,740.004,520.004,530.004,530.00-4.03%54,709,100
Sep 25, 20264,730.004,770.004,680.004,720.004,720.00-0.21%23,422,000
Sep 24, 20264,830.004,830.004,700.004,730.004,730.00-2.87%62,481,300
Sep 23, 20264,740.004,870.004,710.004,870.004,870.003.40%77,390,700
Sep 22, 20264,710.004,830.004,660.004,710.004,710.001.07%86,719,800
Sep 21, 20264,680.004,850.004,640.004,660.004,660.00-0.43%93,461,600
Sep 18, 20264,900.004,960.004,610.004,680.004,680.00-4.49%259,045,200
Sep 17, 20265,125.005,200.004,870.004,900.004,900.00-4.85%121,576,900
Sep 16, 20265,075.005,275.005,050.005,150.005,150.001.98%101,755,700
Sep 15, 20265,100.005,125.004,970.005,050.005,050.00-0.98%77,865,200
Sep 14, 20264,800.005,100.004,800.005,100.005,100.004.94%169,146,700
Sep 11, 20264,710.004,920.004,650.004,860.004,860.001.04%89,519,400
Sep 10, 20264,910.004,950.004,800.004,810.004,810.00-2.04%77,192,900
Sep 9, 20264,680.004,910.004,640.004,910.004,910.005.14%122,894,600
Sep 8, 20264,440.004,700.004,430.004,670.004,670.005.90%122,055,000
Sep 7, 20264,390.004,430.004,360.004,410.004,410.000.46%30,029,000
Sep 4, 20264,450.004,470.004,350.004,390.004,390.00-0.90%33,467,900
Sep 3, 20264,340.004,430.004,290.004,430.004,430.003.75%42,035,500
Sep 2, 20264,360.004,360.004,270.004,270.004,270.00-2.06%40,034,900
Sep 1, 20264,360.004,400.004,330.004,360.004,360.000.69%34,188,000
Aug 31, 20264,350.004,360.004,280.004,330.004,330.00-1.81%53,452,700
Aug 28, 20264,450.004,480.004,370.004,410.004,410.00-0.90%34,578,100
Aug 27, 20264,380.004,470.004,350.004,450.004,450.001.37%38,236,000
Aug 26, 20264,520.004,600.004,390.004,390.004,390.00-2.44%77,753,300
Aug 24, 20264,500.004,600.004,460.004,500.004,500.000.45%64,829,200
Aug 21, 20264,500.004,520.004,410.004,480.004,480.000.22%48,112,000
Aug 20, 20264,240.004,510.004,240.004,470.004,470.007.97%161,785,000