Skip to main content
logo
PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,330.00
+180.00 (4.34%)
Jul 23, 2026, 10:50 AM WIB

IDX:AMMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20264,160.004,230.004,160.004,220.00-1.69%4,583,500
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
Jul 10, 20263,500.003,580.003,450.003,510.003,510.001.74%45,526,400
Jul 9, 20263,370.003,540.003,350.003,450.003,450.002.99%53,816,700
Jul 8, 20263,540.003,540.003,350.003,350.003,350.00-5.90%72,414,700
Jul 7, 20263,460.003,630.003,430.003,560.003,560.003.19%54,279,500
Jul 6, 20263,550.003,590.003,410.003,450.003,450.00-1.43%60,199,100
Jul 3, 20263,360.003,540.003,360.003,500.003,500.008.02%65,773,700
Jul 2, 20263,250.003,390.003,230.003,240.003,240.000.93%51,465,600
Jul 1, 20263,070.003,310.003,070.003,210.003,210.003.55%51,738,600
Jun 30, 20263,260.003,270.003,070.003,100.003,100.00-6.06%111,730,900
Jun 29, 20263,330.003,420.003,240.003,300.003,300.00-1.20%35,747,000
Jun 26, 20263,420.003,450.003,180.003,340.003,340.00-2.62%88,184,700
Jun 25, 20263,380.003,560.003,340.003,430.003,430.00-0.87%94,083,700
Jun 24, 20263,780.003,800.003,450.003,460.003,460.00-8.22%93,486,600
Jun 23, 20263,730.003,800.003,600.003,770.003,770.000.27%58,637,200
Jun 22, 20263,870.003,950.003,720.003,760.003,760.00-1.57%82,633,000
Jun 19, 20264,000.004,010.003,750.003,820.003,820.00-4.50%341,840,600
Jun 18, 20263,710.004,000.003,620.004,000.004,000.007.53%95,342,400
Jun 17, 20263,880.003,910.003,700.003,720.003,720.00-1.59%96,107,100
Jun 15, 20263,700.004,050.003,670.003,780.003,780.009.57%217,606,900
Jun 12, 20263,150.003,540.003,110.003,450.003,450.0012.75%170,357,600
Jun 11, 20263,270.003,340.003,000.003,060.003,060.00-7.55%130,060,200
Jun 10, 20263,430.003,550.003,310.003,310.003,310.00-2.93%151,877,200
Jun 9, 20263,200.003,480.003,120.003,410.003,410.008.25%173,473,700
Jun 8, 20263,150.003,500.003,010.003,150.003,150.00-4.26%153,287,900
Jun 5, 20263,670.003,670.003,290.003,290.003,290.00-6.00%219,024,800
Jun 4, 20263,130.003,570.002,910.003,500.003,500.005.74%265,061,100
Jun 3, 20263,890.003,900.003,310.003,310.003,310.00-14.91%321,911,000
Jun 2, 20263,350.003,960.003,350.003,890.003,890.0017.88%437,308,800
May 29, 20262,920.003,520.002,900.003,300.003,300.006.11%1,203,841,000
May 26, 20263,190.003,480.003,100.003,110.003,110.00-1.27%182,391,700
May 25, 20262,920.003,180.002,760.003,150.003,150.008.62%265,737,500
May 22, 20263,000.003,050.002,710.002,900.002,900.00-4.61%150,834,500
May 21, 20263,080.003,120.002,750.003,040.003,040.002.36%154,941,700
May 20, 20263,100.003,250.002,870.002,970.002,970.00-6.31%135,736,700
May 19, 20263,330.003,380.002,970.003,170.003,170.00-8.12%180,621,400
May 18, 20263,580.003,590.003,150.003,450.003,450.00-6.76%225,922,600
May 13, 20263,670.003,750.003,570.003,700.003,700.00-9.09%110,114,000
May 12, 20264,150.004,230.003,970.004,070.004,070.00-1.45%32,498,200
May 11, 20264,210.004,340.003,900.004,130.004,130.00-1.90%53,987,700
May 8, 20264,680.004,720.004,190.004,210.004,210.00-9.27%69,030,800
May 7, 20265,100.005,175.004,640.004,640.004,640.00-7.20%70,896,400