PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 2,900.00
-140.00 (-4.61%)
May 22, 2026, 4:14 PM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,000.00 | 3,020.00 | 2,870.00 | 2,960.00 | - | -2.63% | 155,668,700 |
| May 21, 2026 | 3,080.00 | 3,120.00 | 2,750.00 | 3,040.00 | 3,040.00 | 2.36% | 154,941,700 |
| May 20, 2026 | 3,100.00 | 3,250.00 | 2,870.00 | 2,970.00 | 2,970.00 | -6.31% | 135,736,700 |
| May 19, 2026 | 3,330.00 | 3,380.00 | 2,970.00 | 3,170.00 | 3,170.00 | -8.12% | 180,621,400 |
| May 18, 2026 | 3,580.00 | 3,590.00 | 3,150.00 | 3,450.00 | 3,450.00 | -6.76% | 225,922,600 |
| May 13, 2026 | 3,670.00 | 3,750.00 | 3,570.00 | 3,700.00 | 3,700.00 | -9.09% | 110,114,000 |
| May 12, 2026 | 4,150.00 | 4,230.00 | 3,970.00 | 4,070.00 | 4,070.00 | -1.45% | 32,498,200 |
| May 11, 2026 | 4,210.00 | 4,340.00 | 3,900.00 | 4,130.00 | 4,130.00 | -1.90% | 53,987,700 |
| May 8, 2026 | 4,680.00 | 4,720.00 | 4,190.00 | 4,210.00 | 4,210.00 | -9.27% | 69,030,800 |
| May 7, 2026 | 5,100.00 | 5,175.00 | 4,640.00 | 4,640.00 | 4,640.00 | -7.20% | 70,896,400 |
| May 6, 2026 | 5,200.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.38% | 16,412,300 |
| May 5, 2026 | 4,960.00 | 5,250.00 | 4,930.00 | 5,175.00 | 5,175.00 | 4.55% | 14,990,000 |
| May 4, 2026 | 5,175.00 | 5,225.00 | 4,940.00 | 4,950.00 | 4,950.00 | -2.94% | 27,255,500 |
| Apr 30, 2026 | 5,200.00 | 5,275.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 24,503,300 |
| Apr 29, 2026 | 5,100.00 | 5,225.00 | 5,075.00 | 5,200.00 | 5,200.00 | 1.46% | 13,034,100 |
| Apr 28, 2026 | 5,400.00 | 5,425.00 | 5,125.00 | 5,125.00 | 5,125.00 | -5.09% | 14,238,400 |
| Apr 27, 2026 | 5,075.00 | 5,500.00 | 5,025.00 | 5,400.00 | 5,400.00 | 8.00% | 23,501,700 |
| Apr 24, 2026 | 5,175.00 | 5,250.00 | 4,800.00 | 5,000.00 | 5,000.00 | -4.31% | 43,319,800 |
| Apr 23, 2026 | 5,500.00 | 5,525.00 | 5,225.00 | 5,225.00 | 5,225.00 | -4.57% | 15,606,500 |
| Apr 22, 2026 | 5,650.00 | 5,750.00 | 5,475.00 | 5,475.00 | 5,475.00 | -3.10% | 13,971,700 |
| Apr 21, 2026 | 5,600.00 | 5,850.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.80% | 22,074,800 |
| Apr 20, 2026 | 5,550.00 | 5,725.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 12,698,600 |
| Apr 17, 2026 | 5,675.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 12,830,500 |
| Apr 16, 2026 | 5,600.00 | 5,750.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 14,346,300 |
| Apr 15, 2026 | 5,875.00 | 5,875.00 | 5,575.00 | 5,600.00 | 5,600.00 | -2.18% | 26,318,800 |
| Apr 14, 2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,725.00 | 5,725.00 | 5.53% | 27,894,400 |
| Apr 13, 2026 | 5,325.00 | 5,475.00 | 5,225.00 | 5,425.00 | 5,425.00 | - | 22,177,200 |
| 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 |