PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia · Delayed Price · Currency is IDR 5,100.00
-100.00 (-1.92%)
Apr 30, 2026, 4:14 PM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 7,625.00 | 7,775.00 | 7,300.00 | 7,300.00 | 7,300.00 | -4.58% | 23,742,200 |
| Feb 27, 2026 | 7,350.00 | 7,650.00 | 7,200.00 | 7,650.00 | 7,650.00 | 4.79% | 48,375,200 |
| Feb 26, 2026 | 7,400.00 | 7,425.00 | 7,125.00 | 7,300.00 | 7,300.00 | - | 14,333,500 |
| Feb 25, 2026 | 7,500.00 | 7,625.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.01% | 17,313,300 |
| Feb 24, 2026 | 7,825.00 | 7,875.00 | 7,325.00 | 7,450.00 | 7,450.00 | -4.49% | 29,926,200 |
| Feb 23, 2026 | 8,000.00 | 8,050.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 23,184,800 |
| Feb 20, 2026 | 7,700.00 | 7,975.00 | 7,625.00 | 7,900.00 | 7,900.00 | 2.93% | 18,268,100 |
| Feb 19, 2026 | 7,500.00 | 7,725.00 | 7,450.00 | 7,675.00 | 7,675.00 | 1.99% | 18,632,100 |
| Feb 18, 2026 | 7,425.00 | 7,550.00 | 7,300.00 | 7,525.00 | 7,525.00 | -0.33% | 17,284,400 |
| Feb 13, 2026 | 7,625.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,550.00 | -2.89% | 16,432,700 |
| Feb 12, 2026 | 7,775.00 | 7,825.00 | 7,525.00 | 7,775.00 | 7,775.00 | -0.32% | 17,078,500 |
| Feb 11, 2026 | 7,650.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.96% | 13,972,200 |
| Feb 10, 2026 | 7,450.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,650.00 | 3.03% | 15,910,300 |