PT Amman Mineral Internasional Tbk(ID:AMMN)
Rp3,640.00-90.00 (-2.41%)
ID:AMMN
PT Amman Mineral Internasional Tbk historical prices
Rp3,640.00
At close:-90.00 (-2.41%)
PT Amman Mineral Internasional Tbk (AMMN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,730.00 | 3,730.00 | 3,630.00 | 3,640.00 | 3,640.00 | -2.41% | 19,487,699 | 0.30 |
| Nov 10, 2026 | 3,620.00 | 3,780.00 | 3,610.00 | 3,730.00 | 3,730.00 | +3.04% | 42,770,699 | 0.65 |
| Nov 09, 2026 | 3,670.00 | 3,690.00 | 3,560.00 | 3,590.00 | 3,590.00 | -0.83% | 25,147,600 | 0.38 |
| Nov 06, 2026 | 3,550.00 | 3,620.00 | 3,470.00 | 3,620.00 | 3,620.00 | -1.09% | 40,298,102 | 0.60 |
| Nov 05, 2026 | 3,450.00 | 3,720.00 | 3,450.00 | 3,660.00 | 3,660.00 | +8.28% | 70,788,703 | 1.05 |
| Nov 04, 2026 | 3,350.00 | 3,420.00 | 3,190.00 | 3,380.00 | 3,380.00 | -1.46% | 77,011,297 | 1.15 |
| Nov 03, 2026 | 3,720.00 | 3,780.00 | 3,430.00 | 3,430.00 | 3,430.00 | -6.79% | 63,292,801 | 0.94 |
| Nov 02, 2026 | 3,660.00 | 3,760.00 | 3,580.00 | 3,680.00 | 3,680.00 | +0.82% | 34,442,602 | 0.50 |
| Oct 30, 2026 | 3,700.00 | 3,810.00 | 3,500.00 | 3,650.00 | 3,650.00 | -2.41% | 101,341,000 | 1.49 |
| Oct 29, 2026 | 3,900.00 | 3,960.00 | 3,700.00 | 3,740.00 | 3,740.00 | -4.10% | 32,558,900 | 0.47 |
| Oct 28, 2026 | 3,790.00 | 3,900.00 | 3,560.00 | 3,900.00 | 3,900.00 | +3.72% | 58,418,800 | 0.83 |
| Oct 27, 2026 | 3,960.00 | 4,040.00 | 3,690.00 | 3,760.00 | 3,760.00 | -5.05% | 68,670,000 | 0.98 |
| Oct 26, 2026 | 4,030.00 | 4,110.00 | 3,940.00 | 3,960.00 | 3,960.00 | -1.74% | 37,623,500 | 0.53 |
| Oct 23, 2026 | 3,900.00 | 4,120.00 | 3,890.00 | 4,030.00 | 4,030.00 | +2.03% | 58,893,700 | 0.83 |
| Oct 22, 2026 | 3,620.00 | 3,970.00 | 3,580.00 | 3,950.00 | 3,950.00 | +5.61% | 61,568,400 | 0.86 |
| Oct 21, 2026 | 3,770.00 | 3,790.00 | 3,560.00 | 3,740.00 | 3,740.00 | +0.27% | 64,046,300 | 0.89 |
| Oct 20, 2026 | 3,270.00 | 3,730.00 | 3,270.00 | 3,730.00 | 3,730.00 | +7.18% | 165,928,900 | 2.32 |
| Oct 19, 2026 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | -6.95% | 9,844,900 | 0.13 |
| Oct 16, 2026 | 4,290.00 | 4,290.00 | 3,740.00 | 3,740.00 | 3,740.00 | -14.81% | 34,975,400 | 0.47 |
| Oct 15, 2026 | 4,300.00 | 4,400.00 | 4,190.00 | 4,390.00 | 4,390.00 | +1.39% | 48,800,600 | 0.65 |
| Oct 14, 2026 | 4,340.00 | 4,450.00 | 4,310.00 | 4,330.00 | 4,330.00 | -0.23% | 35,904,100 | 0.47 |
| Oct 13, 2026 | 4,300.00 | 4,380.00 | 4,210.00 | 4,340.00 | 4,340.00 | +0.93% | 33,472,000 | 0.44 |
| Oct 12, 2026 | 4,450.00 | 4,500.00 | 4,250.00 | 4,300.00 | 4,300.00 | -2.49% | 49,897,600 | 0.65 |
| Oct 09, 2026 | 4,260.00 | 4,430.00 | 4,230.00 | 4,410.00 | 4,410.00 | +4.01% | 52,189,500 | 0.67 |
| Oct 08, 2026 | 4,530.00 | 4,550.00 | 4,170.00 | 4,240.00 | 4,240.00 | -6.40% | 91,614,400 | 1.19 |
| Oct 07, 2026 | 4,550.00 | 4,570.00 | 4,470.00 | 4,530.00 | 4,530.00 | +0.67% | 53,426,900 | 0.69 |
| Oct 06, 2026 | 4,250.00 | 4,530.00 | 4,180.00 | 4,500.00 | 4,500.00 | +6.89% | 88,681,000 | 1.16 |
| Oct 05, 2026 | 4,240.00 | 4,280.00 | 4,060.00 | 4,210.00 | 4,210.00 | -0.71% | 68,001,000 | 0.89 |
| Oct 02, 2026 | 4,370.00 | 4,380.00 | 4,150.00 | 4,240.00 | 4,240.00 | -2.97% | 83,891,000 | 1.10 |
| Oct 01, 2026 | 4,510.00 | 4,540.00 | 4,300.00 | 4,370.00 | 4,370.00 | -3.10% | 55,094,300 | 0.72 |
| Sep 30, 2026 | 4,500.00 | 4,620.00 | 4,480.00 | 4,510.00 | 4,510.00 | +0.67% | 53,971,300 | 0.71 |
| Sep 29, 2026 | 4,520.00 | 4,530.00 | 4,350.00 | 4,480.00 | 4,480.00 | -1.10% | 69,397,600 | 0.91 |
| Sep 28, 2026 | 4,680.00 | 4,740.00 | 4,520.00 | 4,530.00 | 4,530.00 | -4.03% | 54,709,100 | 0.72 |
| Sep 25, 2026 | 4,730.00 | 4,770.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.21% | 23,425,300 | 0.30 |
| Sep 24, 2026 | 4,830.00 | 4,830.00 | 4,700.00 | 4,730.00 | 4,730.00 | -2.87% | 62,481,300 | 0.81 |
| Sep 23, 2026 | 4,740.00 | 4,870.00 | 4,710.00 | 4,870.00 | 4,870.00 | +3.40% | 77,390,700 | 1.00 |
| Sep 22, 2026 | 4,710.00 | 4,830.00 | 4,660.00 | 4,710.00 | 4,710.00 | +1.07% | 86,719,800 | 1.12 |
| Sep 21, 2026 | 4,680.00 | 4,850.00 | 4,640.00 | 4,660.00 | 4,660.00 | -0.43% | 93,461,600 | 1.21 |
| Sep 18, 2026 | 4,900.00 | 4,960.00 | 4,610.00 | 4,680.00 | 4,680.00 | -4.49% | 259,045,200 | 3.50 |
| Sep 17, 2026 | 5,125.00 | 5,200.00 | 4,870.00 | 4,900.00 | 4,900.00 | -4.85% | 121,576,900 | 1.65 |
| Sep 16, 2026 | 5,075.00 | 5,275.00 | 5,050.00 | 5,150.00 | 5,150.00 | +1.98% | 101,755,700 | 1.32 |
| Sep 15, 2026 | 5,100.00 | 5,125.00 | 4,970.00 | 5,050.00 | 5,050.00 | -0.98% | 77,865,200 | 1.00 |
| Sep 14, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | +4.94% | 169,146,700 | 2.21 |
| Sep 11, 2026 | 4,710.00 | 4,920.00 | 4,650.00 | 4,860.00 | 4,860.00 | +1.04% | 89,519,400 | 1.19 |
| Sep 10, 2026 | 4,910.00 | 4,950.00 | 4,800.00 | 4,810.00 | 4,810.00 | -2.04% | 77,192,900 | 1.00 |
| Sep 09, 2026 | 4,680.00 | 4,910.00 | 4,640.00 | 4,910.00 | 4,910.00 | +5.14% | 122,894,600 | 1.58 |
| Sep 08, 2026 | 4,440.00 | 4,700.00 | 4,430.00 | 4,670.00 | 4,670.00 | +5.90% | 122,055,000 | 1.56 |
| Sep 07, 2026 | 4,390.00 | 4,430.00 | 4,360.00 | 4,410.00 | 4,410.00 | +0.46% | 30,029,000 | 0.38 |
| Sep 04, 2026 | 4,450.00 | 4,470.00 | 4,350.00 | 4,390.00 | 4,390.00 | -0.90% | 33,467,898 | 0.41 |
| Sep 03, 2026 | 4,340.00 | 4,430.00 | 4,290.00 | 4,430.00 | 4,430.00 | +3.75% | 42,035,500 | 0.50 |
