PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia
· Delayed Price · Currency is IDR 5,175.00
+50.00 (0.98%)
Apr 29, 2026, 3:10 PM WIB
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,100.00 | 5,225.00 | 5,075.00 | 5,200.00 | - | 1.46% | 3,416,000 |
| 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 |
| Feb 9, 2026 | 7,275.00 | 7,450.00 | 7,150.00 | 7,425.00 | 7,425.00 | 2.41% | 13,034,400 |
| Feb 6, 2026 | 6,900.00 | 7,250.00 | 6,900.00 | 7,250.00 | 7,250.00 | -1.36% | 14,166,800 |
| Feb 5, 2026 | 7,400.00 | 7,550.00 | 7,150.00 | 7,350.00 | 7,350.00 | -1.67% | 13,583,700 |
| Feb 4, 2026 | 6,925.00 | 7,475.00 | 6,825.00 | 7,475.00 | 7,475.00 | 8.73% | 33,951,100 |
| Feb 3, 2026 | 6,600.00 | 6,925.00 | 6,325.00 | 6,875.00 | 6,875.00 | 6.18% | 28,835,800 |
| Feb 2, 2026 | 7,200.00 | 7,200.00 | 6,475.00 | 6,475.00 | 6,475.00 | -14.80% | 43,852,100 |
| Jan 30, 2026 | 7,150.00 | 7,600.00 | 7,050.00 | 7,600.00 | 7,600.00 | 6.29% | 40,339,300 |
| Jan 29, 2026 | 7,000.00 | 7,200.00 | 6,200.00 | 7,150.00 | 7,150.00 | 2.14% | 53,064,400 |
| Jan 28, 2026 | 6,650.00 | 7,825.00 | 6,650.00 | 7,000.00 | 7,000.00 | -10.26% | 89,848,800 |
| Jan 27, 2026 | 7,900.00 | 7,900.00 | 7,550.00 | 7,800.00 | 7,800.00 | -0.64% | 27,470,700 |
| Jan 26, 2026 | 7,250.00 | 8,000.00 | 7,250.00 | 7,850.00 | 7,850.00 | 9.03% | 58,402,900 |
| Jan 23, 2026 | 7,800.00 | 7,800.00 | 6,925.00 | 7,200.00 | 7,200.00 | -6.19% | 59,590,800 |
| Jan 22, 2026 | 7,600.00 | 7,975.00 | 7,525.00 | 7,675.00 | 7,675.00 | 0.99% | 31,901,600 |
| Jan 21, 2026 | 7,725.00 | 7,750.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.33% | 25,449,400 |
| Jan 20, 2026 | 7,650.00 | 7,725.00 | 7,375.00 | 7,625.00 | 7,625.00 | -0.33% | 33,450,000 |
| Jan 19, 2026 | 8,050.00 | 8,100.00 | 7,500.00 | 7,650.00 | 7,650.00 | -4.67% | 43,676,300 |
| Jan 15, 2026 | 8,150.00 | 8,250.00 | 7,925.00 | 8,025.00 | 8,025.00 | -0.62% | 24,119,000 |
| Jan 14, 2026 | 8,100.00 | 8,250.00 | 7,950.00 | 8,075.00 | 8,075.00 | -0.31% | 22,473,400 |
| Jan 13, 2026 | 8,050.00 | 8,175.00 | 7,850.00 | 8,100.00 | 8,100.00 | 2.21% | 35,237,100 |
| Jan 12, 2026 | 8,300.00 | 8,450.00 | 7,400.00 | 7,925.00 | 7,925.00 | -2.76% | 43,065,700 |
| Jan 9, 2026 | 7,975.00 | 8,250.00 | 7,900.00 | 8,150.00 | 8,150.00 | 3.16% | 37,280,700 |
| Jan 8, 2026 | 7,950.00 | 8,450.00 | 7,775.00 | 7,900.00 | 7,900.00 | -0.94% | 64,232,300 |
| Jan 7, 2026 | 8,025.00 | 8,125.00 | 7,800.00 | 7,975.00 | 7,975.00 | 2.90% | 82,484,700 |
| Jan 6, 2026 | 7,100.00 | 8,100.00 | 7,075.00 | 7,750.00 | 7,750.00 | 10.71% | 120,596,800 |
| Jan 5, 2026 | 6,875.00 | 7,050.00 | 6,775.00 | 7,000.00 | 7,000.00 | 2.94% | 27,245,500 |
| Jan 2, 2026 | 6,500.00 | 6,825.00 | 6,450.00 | 6,800.00 | 6,800.00 | 5.84% | 20,750,200 |
| Dec 30, 2025 | 6,550.00 | 6,600.00 | 6,400.00 | 6,425.00 | 6,425.00 | -3.38% | 23,731,700 |
| Dec 29, 2025 | 6,250.00 | 6,750.00 | 6,225.00 | 6,650.00 | 6,650.00 | 7.26% | 41,691,400 |
| Dec 24, 2025 | 6,400.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 17,252,800 |
| Dec 23, 2025 | 6,525.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.31% | 19,272,600 |
| Dec 22, 2025 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | 2.77% | 22,451,100 |
| Dec 19, 2025 | 6,175.00 | 6,475.00 | 6,175.00 | 6,325.00 | 6,325.00 | 2.85% | 114,313,300 |
| Dec 18, 2025 | 6,625.00 | 6,625.00 | 6,150.00 | 6,150.00 | 6,150.00 | -6.11% | 48,343,900 |
| Dec 17, 2025 | 6,700.00 | 6,825.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | 25,012,600 |
| Dec 16, 2025 | 6,550.00 | 6,725.00 | 6,500.00 | 6,650.00 | 6,650.00 | 2.31% | 43,642,900 |
| Dec 15, 2025 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.35% | 32,022,600 |
| Dec 12, 2025 | 6,350.00 | 6,950.00 | 6,250.00 | 6,725.00 | 6,725.00 | 5.91% | 59,828,400 |
| Dec 11, 2025 | 6,300.00 | 6,375.00 | 6,075.00 | 6,350.00 | 6,350.00 | 0.79% | 25,535,500 |
| Dec 10, 2025 | 6,225.00 | 6,350.00 | 6,125.00 | 6,300.00 | 6,300.00 | 1.61% | 28,581,900 |
| Dec 9, 2025 | 6,400.00 | 6,450.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.59% | 30,535,800 |
| Dec 8, 2025 | 6,475.00 | 6,500.00 | 6,275.00 | 6,300.00 | 6,300.00 | -2.70% | 33,725,400 |
| Dec 5, 2025 | 6,425.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 1.17% | 13,262,400 |
| Dec 4, 2025 | 6,525.00 | 6,550.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.92% | 20,347,400 |
| Dec 3, 2025 | 6,675.00 | 6,700.00 | 6,500.00 | 6,525.00 | 6,525.00 | -2.25% | 18,737,900 |
| Dec 2, 2025 | 6,450.00 | 6,700.00 | 6,450.00 | 6,675.00 | 6,675.00 | 3.49% | 28,524,700 |
| Dec 1, 2025 | 6,550.00 | 6,600.00 | 6,350.00 | 6,450.00 | 6,450.00 | -2.27% | 23,429,700 |
| Nov 28, 2025 | 6,550.00 | 6,825.00 | 6,500.00 | 6,600.00 | 6,600.00 | -5.04% | 30,197,000 |
| Nov 27, 2025 | 6,950.00 | 7,000.00 | 6,850.00 | 6,950.00 | 6,950.00 | - | 13,818,800 |
| Nov 26, 2025 | 6,800.00 | 6,975.00 | 6,800.00 | 6,950.00 | 6,950.00 | 2.21% | 18,357,800 |
| Nov 25, 2025 | 7,025.00 | 7,025.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.23% | 28,352,700 |
| Nov 24, 2025 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 9.65% | 103,840,900 |