PT Amman Mineral Internasional Tbk (AMMN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 11,450.0000 | 11,725.0000 | 11,100.0000 | 11,250.0000 | 11,250.0000 | 26,422,000 |
| 26 Jun 2024 | 10,950.0000 | 12,050.0000 | 10,800.0000 | 11,450.0000 | 11,450.0000 | 39,221,900 |
| 25 Jun 2024 | 10,850.0000 | 11,125.0000 | 10,750.0000 | 10,875.0000 | 10,875.0000 | 21,468,300 |
| 24 Jun 2024 | 11,025.0000 | 11,200.0000 | 10,625.0000 | 10,800.0000 | 10,800.0000 | 19,277,000 |
| 21 Jun 2024 | 11,825.0000 | 11,950.0000 | 10,300.0000 | 11,000.0000 | 11,000.0000 | 322,600,600 |
| 20 Jun 2024 | 12,025.0000 | 12,075.0000 | 11,625.0000 | 11,775.0000 | 11,775.0000 | 26,850,300 |
| 19 Jun 2024 | 12,175.0000 | 12,275.0000 | 11,925.0000 | 12,000.0000 | 12,000.0000 | 28,353,000 |
| 14 Jun 2024 | 11,825.0000 | 12,200.0000 | 11,800.0000 | 12,100.0000 | 12,100.0000 | 30,638,100 |
| 13 Jun 2024 | 12,075.0000 | 12,325.0000 | 11,800.0000 | 11,825.0000 | 11,825.0000 | 24,153,900 |
| 12 Jun 2024 | 11,950.0000 | 12,100.0000 | 11,800.0000 | 12,000.0000 | 12,000.0000 | 24,148,200 |
| 11 Jun 2024 | 11,950.0000 | 12,150.0000 | 11,700.0000 | 11,875.0000 | 11,875.0000 | 25,081,100 |
| 10 Jun 2024 | 11,775.0000 | 12,000.0000 | 11,275.0000 | 11,950.0000 | 11,950.0000 | 25,946,000 |
| 07 Jun 2024 | 12,175.0000 | 12,200.0000 | 11,600.0000 | 11,625.0000 | 11,625.0000 | 23,451,000 |
| 06 Jun 2024 | 12,000.0000 | 12,475.0000 | 11,700.0000 | 12,150.0000 | 12,150.0000 | 24,273,300 |
| 05 Jun 2024 | 12,925.0000 | 13,300.0000 | 11,800.0000 | 11,950.0000 | 11,950.0000 | 28,983,400 |
| 04 Jun 2024 | 11,750.0000 | 12,900.0000 | 11,725.0000 | 12,775.0000 | 12,775.0000 | 40,589,700 |
| 03 Jun 2024 | 12,500.0000 | 12,500.0000 | 11,600.0000 | 11,725.0000 | 11,725.0000 | 26,567,200 |
| 31 May 2024 | 12,600.0000 | 12,700.0000 | 11,225.0000 | 12,075.0000 | 12,075.0000 | 129,941,900 |
| 30 May 2024 | 13,200.0000 | 13,200.0000 | 12,150.0000 | 12,450.0000 | 12,450.0000 | 56,954,900 |
| 29 May 2024 | 14,000.0000 | 14,000.0000 | 13,125.0000 | 13,200.0000 | 13,200.0000 | 52,467,800 |
| 28 May 2024 | 14,150.0000 | 15,000.0000 | 12,500.0000 | 12,900.0000 | 12,900.0000 | 93,832,000 |
| 27 May 2024 | 10,950.0000 | 12,650.0000 | 10,950.0000 | 12,650.0000 | 12,650.0000 | 73,567,600 |
| 22 May 2024 | 10,550.0000 | 10,750.0000 | 10,475.0000 | 10,550.0000 | 10,550.0000 | 21,413,500 |
| 21 May 2024 | 10,525.0000 | 10,775.0000 | 10,450.0000 | 10,500.0000 | 10,500.0000 | 25,680,700 |
| 20 May 2024 | 10,450.0000 | 10,675.0000 | 10,300.0000 | 10,500.0000 | 10,500.0000 | 26,314,900 |
| 17 May 2024 | 10,350.0000 | 10,550.0000 | 10,225.0000 | 10,250.0000 | 10,250.0000 | 24,804,200 |
| 16 May 2024 | 10,225.0000 | 10,500.0000 | 10,175.0000 | 10,350.0000 | 10,350.0000 | 27,581,000 |
| 15 May 2024 | 9,825.0000 | 10,325.0000 | 9,825.0000 | 10,200.0000 | 10,200.0000 | 28,613,700 |
| 14 May 2024 | 9,850.0000 | 9,900.0000 | 9,725.0000 | 9,825.0000 | 9,825.0000 | 23,511,800 |
| 13 May 2024 | 9,500.0000 | 9,900.0000 | 9,500.0000 | 9,825.0000 | 9,825.0000 | 26,744,900 |
| 08 May 2024 | 9,775.0000 | 9,825.0000 | 9,475.0000 | 9,500.0000 | 9,500.0000 | 31,551,200 |
| 07 May 2024 | 9,925.0000 | 10,000.0000 | 9,750.0000 | 9,775.0000 | 9,775.0000 | 25,657,600 |
| 06 May 2024 | 9,775.0000 | 9,975.0000 | 9,750.0000 | 9,900.0000 | 9,900.0000 | 26,261,400 |
| 03 May 2024 | 9,775.0000 | 9,825.0000 | 9,600.0000 | 9,775.0000 | 9,775.0000 | 22,229,700 |
| 02 May 2024 | 9,725.0000 | 9,875.0000 | 9,600.0000 | 9,775.0000 | 9,775.0000 | 24,976,000 |
| 30 Apr 2024 | 9,450.0000 | 9,950.0000 | 9,425.0000 | 9,700.0000 | 9,700.0000 | 34,359,000 |
| 29 Apr 2024 | 9,500.0000 | 9,550.0000 | 9,225.0000 | 9,450.0000 | 9,450.0000 | 25,275,500 |
| 26 Apr 2024 | 9,475.0000 | 9,725.0000 | 9,350.0000 | 9,475.0000 | 9,475.0000 | 39,340,100 |
| 25 Apr 2024 | 9,100.0000 | 9,500.0000 | 9,050.0000 | 9,500.0000 | 9,500.0000 | 58,909,100 |
| 24 Apr 2024 | 8,925.0000 | 9,150.0000 | 8,900.0000 | 9,050.0000 | 9,050.0000 | 37,155,900 |
| 23 Apr 2024 | 8,750.0000 | 8,950.0000 | 8,725.0000 | 8,925.0000 | 8,925.0000 | 32,217,900 |
| 22 Apr 2024 | 8,850.0000 | 8,925.0000 | 8,750.0000 | 8,750.0000 | 8,750.0000 | 24,993,900 |
| 19 Apr 2024 | 8,925.0000 | 8,975.0000 | 8,825.0000 | 8,875.0000 | 8,875.0000 | 28,259,100 |
| 18 Apr 2024 | 8,800.0000 | 8,950.0000 | 8,725.0000 | 8,950.0000 | 8,950.0000 | 39,676,000 |
| 17 Apr 2024 | 8,725.0000 | 8,850.0000 | 8,600.0000 | 8,800.0000 | 8,800.0000 | 35,538,800 |
| 16 Apr 2024 | 8,825.0000 | 8,950.0000 | 8,650.0000 | 8,750.0000 | 8,750.0000 | 29,762,000 |
| 05 Apr 2024 | 8,800.0000 | 8,975.0000 | 8,775.0000 | 8,950.0000 | 8,950.0000 | 24,987,900 |
| 04 Apr 2024 | 8,550.0000 | 8,900.0000 | 8,550.0000 | 8,850.0000 | 8,850.0000 | 41,579,100 |
| 03 Apr 2024 | 8,750.0000 | 8,775.0000 | 8,550.0000 | 8,700.0000 | 8,700.0000 | 28,137,300 |
| 02 Apr 2024 | 8,850.0000 | 8,850.0000 | 8,700.0000 | 8,775.0000 | 8,775.0000 | 24,987,900 |
| 01 Apr 2024 | 8,750.0000 | 8,850.0000 | 8,700.0000 | 8,850.0000 | 8,850.0000 | 29,841,300 |
| 28 Mar 2024 | 8,625.0000 | 8,750.0000 | 8,325.0000 | 8,750.0000 | 8,750.0000 | 27,351,100 |
| 27 Mar 2024 | 8,675.0000 | 8,800.0000 | 8,600.0000 | 8,600.0000 | 8,600.0000 | 26,627,700 |
| 26 Mar 2024 | 8,775.0000 | 8,775.0000 | 8,775.0000 | 8,775.0000 | 8,775.0000 | - |
| 25 Mar 2024 | 8,775.0000 | 8,775.0000 | 8,775.0000 | 8,775.0000 | 8,775.0000 | - |
| 22 Mar 2024 | 8,825.0000 | 8,825.0000 | 8,625.0000 | 8,775.0000 | 8,775.0000 | 27,123,500 |
| 21 Mar 2024 | 8,875.0000 | 8,950.0000 | 8,525.0000 | 8,850.0000 | 8,850.0000 | 34,024,100 |
| 20 Mar 2024 | 8,900.0000 | 9,000.0000 | 8,775.0000 | 8,900.0000 | 8,900.0000 | 31,118,400 |
| 19 Mar 2024 | 8,850.0000 | 9,000.0000 | 8,800.0000 | 8,900.0000 | 8,900.0000 | 34,011,000 |
| 18 Mar 2024 | 8,675.0000 | 8,850.0000 | 8,550.0000 | 8,850.0000 | 8,850.0000 | 35,428,100 |
| 15 Mar 2024 | 8,700.0000 | 8,800.0000 | 8,625.0000 | 8,725.0000 | 8,725.0000 | 57,379,600 |
| 14 Mar 2024 | 8,650.0000 | 8,725.0000 | 8,575.0000 | 8,725.0000 | 8,725.0000 | 34,293,600 |
| 13 Mar 2024 | 8,375.0000 | 8,650.0000 | 8,325.0000 | 8,650.0000 | 8,650.0000 | 41,850,600 |
| 08 Mar 2024 | 8,500.0000 | 8,525.0000 | 8,275.0000 | 8,375.0000 | 8,375.0000 | 22,712,200 |
| 07 Mar 2024 | 8,450.0000 | 8,500.0000 | 8,225.0000 | 8,500.0000 | 8,500.0000 | 33,346,400 |
| 06 Mar 2024 | 8,500.0000 | 8,600.0000 | 8,400.0000 | 8,400.0000 | 8,400.0000 | 25,290,100 |
| 05 Mar 2024 | 8,500.0000 | 8,575.0000 | 8,350.0000 | 8,525.0000 | 8,525.0000 | 31,948,900 |
| 04 Mar 2024 | 8,500.0000 | 8,625.0000 | 8,425.0000 | 8,500.0000 | 8,500.0000 | 19,451,400 |
| 01 Mar 2024 | 8,475.0000 | 8,750.0000 | 8,350.0000 | 8,500.0000 | 8,500.0000 | 34,380,100 |
| 29 Feb 2024 | 7,975.0000 | 8,500.0000 | 7,950.0000 | 8,500.0000 | 8,500.0000 | 106,540,800 |
| 28 Feb 2024 | 8,100.0000 | 8,100.0000 | 7,900.0000 | 8,000.0000 | 8,000.0000 | 24,832,800 |
| 27 Feb 2024 | 8,050.0000 | 8,100.0000 | 7,925.0000 | 8,100.0000 | 8,100.0000 | 32,315,200 |
| 26 Feb 2024 | 8,000.0000 | 8,100.0000 | 7,950.0000 | 8,050.0000 | 8,050.0000 | 29,298,400 |
| 23 Feb 2024 | 7,900.0000 | 8,050.0000 | 7,800.0000 | 8,000.0000 | 8,000.0000 | 27,654,500 |
| 22 Feb 2024 | 7,800.0000 | 8,050.0000 | 7,800.0000 | 7,900.0000 | 7,900.0000 | 28,810,200 |
| 21 Feb 2024 | 8,025.0000 | 8,125.0000 | 7,750.0000 | 7,800.0000 | 7,800.0000 | 42,598,800 |
| 20 Feb 2024 | 7,825.0000 | 8,050.0000 | 7,825.0000 | 8,025.0000 | 8,025.0000 | 43,164,000 |
| 19 Feb 2024 | 7,900.0000 | 7,900.0000 | 7,725.0000 | 7,825.0000 | 7,825.0000 | 35,692,300 |
| 16 Feb 2024 | 7,950.0000 | 8,000.0000 | 7,850.0000 | 7,900.0000 | 7,900.0000 | 27,107,600 |
| 15 Feb 2024 | 7,600.0000 | 7,950.0000 | 7,550.0000 | 7,950.0000 | 7,950.0000 | 51,037,900 |
| 13 Feb 2024 | 7,725.0000 | 7,750.0000 | 7,600.0000 | 7,600.0000 | 7,600.0000 | 24,713,100 |
| 12 Feb 2024 | 7,525.0000 | 7,750.0000 | 7,475.0000 | 7,750.0000 | 7,750.0000 | 43,126,700 |
| 07 Feb 2024 | 7,575.0000 | 7,600.0000 | 7,500.0000 | 7,525.0000 | 7,525.0000 | 23,412,900 |
| 06 Feb 2024 | 7,525.0000 | 7,600.0000 | 7,475.0000 | 7,575.0000 | 7,575.0000 | 27,896,800 |
| 05 Feb 2024 | 7,600.0000 | 7,625.0000 | 7,500.0000 | 7,525.0000 | 7,525.0000 | 24,120,700 |
| 02 Feb 2024 | 7,600.0000 | 7,600.0000 | 7,375.0000 | 7,600.0000 | 7,600.0000 | 29,645,500 |
| 01 Feb 2024 | 7,300.0000 | 7,650.0000 | 7,300.0000 | 7,600.0000 | 7,600.0000 | 38,445,500 |
| 31 Jan 2024 | 7,550.0000 | 7,600.0000 | 7,450.0000 | 7,525.0000 | 7,525.0000 | 26,597,200 |
| 30 Jan 2024 | 7,300.0000 | 7,600.0000 | 7,300.0000 | 7,550.0000 | 7,550.0000 | 33,460,800 |
| 29 Jan 2024 | 7,300.0000 | 7,350.0000 | 7,175.0000 | 7,300.0000 | 7,300.0000 | 27,879,500 |
| 26 Jan 2024 | 7,300.0000 | 7,525.0000 | 7,250.0000 | 7,300.0000 | 7,300.0000 | 27,085,100 |
| 25 Jan 2024 | 7,500.0000 | 7,625.0000 | 7,450.0000 | 7,525.0000 | 7,525.0000 | 27,884,100 |
| 24 Jan 2024 | 7,675.0000 | 7,675.0000 | 7,350.0000 | 7,500.0000 | 7,500.0000 | 40,526,800 |
| 23 Jan 2024 | 7,475.0000 | 7,675.0000 | 7,450.0000 | 7,675.0000 | 7,675.0000 | 41,141,000 |
| 22 Jan 2024 | 7,475.0000 | 7,475.0000 | 7,200.0000 | 7,475.0000 | 7,475.0000 | 35,069,100 |
| 19 Jan 2024 | 7,475.0000 | 7,575.0000 | 7,375.0000 | 7,475.0000 | 7,475.0000 | 26,218,000 |
| 18 Jan 2024 | 7,200.0000 | 7,500.0000 | 7,175.0000 | 7,475.0000 | 7,475.0000 | 36,068,100 |
| 17 Jan 2024 | 7,425.0000 | 7,425.0000 | 7,175.0000 | 7,200.0000 | 7,200.0000 | 35,689,900 |
| 16 Jan 2024 | 7,550.0000 | 7,550.0000 | 7,325.0000 | 7,425.0000 | 7,425.0000 | 28,214,800 |
| 15 Jan 2024 | 7,325.0000 | 7,325.0000 | 7,325.0000 | 7,325.0000 | 7,325.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.