Skip to main content
PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,125.00
-175.00 (-2.78%)
At close: Mar 6, 2026

IDX:AMMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,250.006,250.006,025.006,125.006,125.00-2.78%18,133,200
Mar 5, 20266,225.006,375.006,100.006,300.006,300.003.28%19,362,200
Mar 4, 20266,700.006,700.006,025.006,100.006,100.00-10.62%58,604,600
Mar 3, 20267,375.007,400.006,800.006,825.006,825.00-6.51%37,605,700
Mar 2, 20267,625.007,775.007,300.007,300.007,300.00-4.58%23,742,200
Feb 27, 20267,350.007,650.007,200.007,650.007,650.004.79%48,375,200
Feb 26, 20267,400.007,425.007,125.007,300.007,300.00-14,333,500
Feb 25, 20267,500.007,625.007,300.007,300.007,300.00-2.01%17,313,300
Feb 24, 20267,825.007,875.007,325.007,450.007,450.00-4.49%29,926,200
Feb 23, 20268,000.008,050.007,700.007,800.007,800.00-1.27%23,184,800
Feb 20, 20267,700.007,975.007,625.007,900.007,900.002.93%18,268,100
Feb 19, 20267,500.007,725.007,450.007,675.007,675.001.99%18,632,100
Feb 18, 20267,425.007,550.007,300.007,525.007,525.00-0.33%17,284,400
Feb 13, 20267,625.007,650.007,400.007,550.007,550.00-2.89%16,432,700
Feb 12, 20267,775.007,825.007,525.007,775.007,775.00-0.32%17,078,500
Feb 11, 20267,650.007,800.007,600.007,800.007,800.001.96%13,972,200
Feb 10, 20267,450.007,650.007,400.007,650.007,650.003.03%15,910,300
Feb 9, 20267,275.007,450.007,150.007,425.007,425.002.41%13,034,400
Feb 6, 20266,900.007,250.006,900.007,250.007,250.00-1.36%14,166,800
Feb 5, 20267,400.007,550.007,150.007,350.007,350.00-1.67%13,583,700
Feb 4, 20266,925.007,475.006,825.007,475.007,475.008.73%33,951,100
Feb 3, 20266,600.006,925.006,325.006,875.006,875.006.18%28,835,800
Feb 2, 20267,200.007,200.006,475.006,475.006,475.00-14.80%43,852,100
Jan 30, 20267,150.007,600.007,050.007,600.007,600.006.29%40,339,300
Jan 29, 20267,000.007,200.006,200.007,150.007,150.002.14%53,064,400
Jan 28, 20266,650.007,825.006,650.007,000.007,000.00-10.26%89,848,800
Jan 27, 20267,900.007,900.007,550.007,800.007,800.00-0.64%27,470,700
Jan 26, 20267,250.008,000.007,250.007,850.007,850.009.03%58,402,900
Jan 23, 20267,800.007,800.006,925.007,200.007,200.00-6.19%59,590,800
Jan 22, 20267,600.007,975.007,525.007,675.007,675.000.99%31,901,600
Jan 21, 20267,725.007,750.007,500.007,600.007,600.00-0.33%25,449,400
Jan 20, 20267,650.007,725.007,375.007,625.007,625.00-0.33%33,450,000
Jan 19, 20268,050.008,100.007,500.007,650.007,650.00-4.67%43,676,300
Jan 15, 20268,150.008,250.007,925.008,025.008,025.00-0.62%24,119,000
Jan 14, 20268,100.008,250.007,950.008,075.008,075.00-0.31%22,473,400
Jan 13, 20268,050.008,175.007,850.008,100.008,100.002.21%35,237,100
Jan 12, 20268,300.008,450.007,400.007,925.007,925.00-2.76%43,065,700
Jan 9, 20267,975.008,250.007,900.008,150.008,150.003.16%37,280,700
Jan 8, 20267,950.008,450.007,775.007,900.007,900.00-0.94%64,232,300
Jan 7, 20268,025.008,125.007,800.007,975.007,975.002.90%82,484,700
Jan 6, 20267,100.008,100.007,075.007,750.007,750.0010.71%120,596,800
Jan 5, 20266,875.007,050.006,775.007,000.007,000.002.94%27,245,500
Jan 2, 20266,500.006,825.006,450.006,800.006,800.005.84%20,750,200
Dec 30, 20256,550.006,600.006,400.006,425.006,425.00-3.38%23,731,700
Dec 29, 20256,250.006,750.006,225.006,650.006,650.007.26%41,691,400
Dec 24, 20256,400.006,450.006,200.006,200.006,200.00-2.36%17,252,800
Dec 23, 20256,525.006,550.006,300.006,350.006,350.00-2.31%19,272,600
Dec 22, 20256,400.006,500.006,250.006,500.006,500.002.77%22,451,100
Dec 19, 20256,175.006,475.006,175.006,325.006,325.002.85%114,313,300
Dec 18, 20256,625.006,625.006,150.006,150.006,150.00-6.11%48,343,900
Dec 17, 20256,700.006,825.006,550.006,550.006,550.00-1.50%25,012,600
Dec 16, 20256,550.006,725.006,500.006,650.006,650.002.31%43,642,900
Dec 15, 20256,825.006,900.006,500.006,500.006,500.00-3.35%32,022,600
Dec 12, 20256,350.006,950.006,250.006,725.006,725.005.91%59,828,400
Dec 11, 20256,300.006,375.006,075.006,350.006,350.000.79%25,535,500
Dec 10, 20256,225.006,350.006,125.006,300.006,300.001.61%28,581,900
Dec 9, 20256,400.006,450.006,150.006,200.006,200.00-1.59%30,535,800
Dec 8, 20256,475.006,500.006,275.006,300.006,300.00-2.70%33,725,400
Dec 5, 20256,425.006,475.006,350.006,475.006,475.001.17%13,262,400
Dec 4, 20256,525.006,550.006,350.006,400.006,400.00-1.92%20,347,400
Dec 3, 20256,675.006,700.006,500.006,525.006,525.00-2.25%18,737,900
Dec 2, 20256,450.006,700.006,450.006,675.006,675.003.49%28,524,700
Dec 1, 20256,550.006,600.006,350.006,450.006,450.00-2.27%23,429,700
Nov 28, 20256,550.006,825.006,500.006,600.006,600.00-5.04%30,197,000
Nov 27, 20256,950.007,000.006,850.006,950.006,950.00-13,818,800
Nov 26, 20256,800.006,975.006,800.006,950.006,950.002.21%18,357,800
Nov 25, 20257,025.007,025.006,800.006,800.006,800.00-4.23%28,352,700
Nov 24, 20256,500.007,100.006,500.007,100.007,100.009.65%103,840,900
Nov 21, 20256,450.006,525.006,425.006,475.006,475.00-20,979,800
Nov 20, 20256,475.006,650.006,475.006,475.006,475.00-20,985,900
Nov 19, 20256,325.006,475.006,300.006,475.006,475.002.78%21,405,800
Nov 18, 20256,300.006,500.006,175.006,300.006,300.00-29,167,300
Nov 17, 20256,700.006,700.006,300.006,300.006,300.00-4.55%33,497,500
Nov 14, 20256,875.006,875.006,525.006,600.006,600.00-3.65%34,646,500
Nov 13, 20256,850.006,975.006,825.006,850.006,850.000.37%24,736,000
Nov 12, 20257,025.007,050.006,825.006,825.006,825.00-2.85%31,994,600
Nov 11, 20257,125.007,125.006,975.007,025.007,025.00-0.71%16,325,400
Nov 10, 20257,075.007,125.007,000.007,075.007,075.000.71%18,528,700
Nov 7, 20257,000.007,100.006,900.007,025.007,025.00-20,791,400
Nov 6, 20257,150.007,175.007,000.007,025.007,025.00-1.75%25,472,200
Nov 5, 20256,900.007,150.006,800.007,150.007,150.002.88%19,133,100
Nov 4, 20257,025.007,100.006,925.006,950.006,950.00-1.07%20,620,100
Nov 3, 20257,200.007,225.007,025.007,025.007,025.00-1.06%17,197,800
Oct 31, 20256,925.007,125.006,925.007,100.007,100.002.16%28,645,400
Oct 30, 20257,050.007,100.006,925.006,950.006,950.00-1.07%20,219,900
Oct 29, 20256,900.007,125.006,875.007,025.007,025.002.18%22,636,000
Oct 28, 20257,200.007,225.006,850.006,875.006,875.00-4.51%29,932,400
Oct 27, 20257,700.007,700.007,125.007,200.007,200.00-6.19%34,505,100
Oct 24, 20257,750.007,775.007,425.007,675.007,675.00-1.60%23,592,900
Oct 23, 20257,425.007,800.007,375.007,800.007,800.005.41%27,288,100
Oct 22, 20257,375.007,575.007,250.007,400.007,400.00-3.58%22,906,500
Oct 21, 20257,750.007,825.007,500.007,675.007,675.000.33%22,171,400
Oct 20, 20258,025.008,050.007,600.007,650.007,650.00-4.38%31,978,300
Oct 17, 20258,100.008,500.007,800.008,000.008,000.000.95%53,903,700
Oct 16, 20257,375.007,925.007,300.007,925.007,925.009.31%38,683,300
Oct 15, 20257,475.007,550.007,100.007,250.007,250.00-1.36%23,203,700
Oct 14, 20257,675.007,750.007,075.007,350.007,350.00-1.34%36,120,700
Oct 13, 20257,250.008,000.007,200.007,450.007,450.000.68%68,496,300
Oct 10, 20257,425.007,600.007,275.007,400.007,400.00-39,939,400
Oct 9, 20256,925.007,525.006,900.007,400.007,400.006.09%70,174,100