PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 3,240.00
+30.00 (0.93%)
Jul 2, 2026, 4:14 PM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3,250.00 | 3,310.00 | 3,250.00 | 3,290.00 | - | 2.49% | 52,193,900 |
| Jul 1, 2026 | 3,070.00 | 3,310.00 | 3,070.00 | 3,210.00 | 3,210.00 | 3.55% | 51,738,600 |
| Jun 30, 2026 | 3,260.00 | 3,270.00 | 3,070.00 | 3,100.00 | 3,100.00 | -6.06% | 111,730,900 |
| Jun 29, 2026 | 3,330.00 | 3,420.00 | 3,240.00 | 3,300.00 | 3,300.00 | -1.20% | 35,747,000 |
| Jun 26, 2026 | 3,420.00 | 3,450.00 | 3,180.00 | 3,340.00 | 3,340.00 | -2.62% | 88,184,700 |
| Jun 25, 2026 | 3,380.00 | 3,560.00 | 3,340.00 | 3,430.00 | 3,430.00 | -0.87% | 94,083,700 |
| Jun 24, 2026 | 3,780.00 | 3,800.00 | 3,450.00 | 3,460.00 | 3,460.00 | -8.22% | 93,486,600 |
| Jun 23, 2026 | 3,730.00 | 3,800.00 | 3,600.00 | 3,770.00 | 3,770.00 | 0.27% | 58,637,200 |
| Jun 22, 2026 | 3,870.00 | 3,950.00 | 3,720.00 | 3,760.00 | 3,760.00 | -1.57% | 82,633,000 |
| Jun 19, 2026 | 4,000.00 | 4,010.00 | 3,750.00 | 3,820.00 | 3,820.00 | -4.50% | 341,840,600 |
| Jun 18, 2026 | 3,710.00 | 4,000.00 | 3,620.00 | 4,000.00 | 4,000.00 | 7.53% | 95,342,400 |
| Jun 17, 2026 | 3,880.00 | 3,910.00 | 3,700.00 | 3,720.00 | 3,720.00 | -1.59% | 96,107,100 |
| Jun 15, 2026 | 3,700.00 | 4,050.00 | 3,670.00 | 3,780.00 | 3,780.00 | 9.57% | 217,606,900 |
| Jun 12, 2026 | 3,150.00 | 3,540.00 | 3,110.00 | 3,450.00 | 3,450.00 | 12.75% | 170,357,600 |
| Jun 11, 2026 | 3,270.00 | 3,340.00 | 3,000.00 | 3,060.00 | 3,060.00 | -7.55% | 130,060,200 |
| Jun 10, 2026 | 3,430.00 | 3,550.00 | 3,310.00 | 3,310.00 | 3,310.00 | -2.93% | 151,877,200 |
| Jun 9, 2026 | 3,200.00 | 3,480.00 | 3,120.00 | 3,410.00 | 3,410.00 | 8.25% | 173,473,700 |
| Jun 8, 2026 | 3,150.00 | 3,500.00 | 3,010.00 | 3,150.00 | 3,150.00 | -4.26% | 153,287,900 |
| Jun 5, 2026 | 3,670.00 | 3,670.00 | 3,290.00 | 3,290.00 | 3,290.00 | -6.00% | 219,024,800 |
| Jun 4, 2026 | 3,130.00 | 3,570.00 | 2,910.00 | 3,500.00 | 3,500.00 | 5.74% | 265,061,100 |
| Jun 3, 2026 | 3,890.00 | 3,900.00 | 3,310.00 | 3,310.00 | 3,310.00 | -14.91% | 321,911,000 |
| Jun 2, 2026 | 3,350.00 | 3,960.00 | 3,350.00 | 3,890.00 | 3,890.00 | 17.88% | 437,308,800 |
| May 29, 2026 | 2,920.00 | 3,520.00 | 2,900.00 | 3,300.00 | 3,300.00 | 6.11% | 1,203,841,000 |
| May 26, 2026 | 3,190.00 | 3,480.00 | 3,100.00 | 3,110.00 | 3,110.00 | -1.27% | 182,391,700 |
| May 25, 2026 | 2,920.00 | 3,180.00 | 2,760.00 | 3,150.00 | 3,150.00 | 8.62% | 265,737,500 |
| May 22, 2026 | 3,000.00 | 3,050.00 | 2,710.00 | 2,900.00 | 2,900.00 | -4.61% | 150,834,500 |
| 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 |