Skip to main content
logo
PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,710.00
+50.00 (1.07%)
Sep 22, 2026, 4:14 PM WIB

IDX:AMMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20264,710.004,830.004,660.004,710.00-1.07%86,719,900
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%77,859,800
Sep 14, 20264,800.005,100.004,800.005,100.005,100.004.94%169,056,200
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
Aug 19, 20264,220.004,250.004,140.004,140.004,140.00-2.59%40,654,900
Aug 18, 20264,300.004,320.004,220.004,250.004,250.00-0.47%43,559,200
Aug 14, 20264,200.004,320.004,160.004,270.004,270.001.18%47,216,700
Aug 13, 20264,410.004,420.004,200.004,220.004,220.00-3.43%47,612,300
Aug 12, 20264,290.004,420.004,230.004,370.004,370.002.82%58,980,900
Aug 11, 20264,400.004,450.004,200.004,250.004,250.00-2.75%77,300,900
Aug 10, 20264,410.004,550.004,330.004,370.004,370.00-0.68%85,203,400
Aug 7, 20264,320.004,450.004,310.004,400.004,400.001.85%55,685,200
Aug 6, 20264,480.004,540.004,300.004,320.004,320.00-2.26%88,614,700
Aug 5, 20264,300.004,430.004,280.004,420.004,420.003.27%107,331,800
Aug 4, 20264,310.004,340.004,210.004,280.004,280.00-69,917,500
Aug 3, 20264,200.004,400.004,190.004,280.004,280.004.39%133,138,200
Jul 31, 20264,050.004,160.004,050.004,100.004,100.003.02%92,470,900
Jul 30, 20263,960.004,070.003,900.003,980.003,980.001.02%71,075,500
Jul 29, 20264,010.004,050.003,810.003,940.003,940.00-1.75%99,406,400
Jul 28, 20264,000.004,110.003,980.004,010.004,010.00-0.50%60,616,800
Jul 27, 20264,080.004,170.004,000.004,030.004,030.00-0.25%83,361,400
Jul 24, 20264,110.004,170.003,950.004,040.004,040.00-4.27%104,240,800
Jul 23, 20264,160.004,360.004,160.004,220.004,220.001.69%106,927,500
Jul 22, 20264,330.004,410.004,120.004,150.004,150.00-3.26%114,455,500
Jul 21, 20264,010.004,370.004,010.004,290.004,290.006.98%141,625,500
Jul 20, 20263,950.004,060.003,890.004,010.004,010.001.78%80,766,400
Jul 17, 20263,910.003,940.003,830.003,940.003,940.000.51%60,732,800
Jul 16, 20263,800.003,970.003,770.003,920.003,920.004.26%102,247,700
Jul 15, 20263,690.003,890.003,640.003,760.003,760.002.73%77,265,900
Jul 14, 20263,740.003,820.003,650.003,660.003,660.00-3.17%83,086,000
Jul 13, 20263,560.003,780.003,500.003,780.003,780.007.69%56,645,300