PT Amman Mineral Internasional Tbk (IDX:AMMN)
Indonesia
· Delayed Price · Currency is IDR 6,475.00
+75.00 (1.17%)
At close: Dec 5, 2025
IDX:AMMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6,450.00 | 6,525.00 | 6,425.00 | 6,475.00 | 6,475.00 | - | 20,979,800 |
| Nov 20, 2025 | 6,475.00 | 6,650.00 | 6,475.00 | 6,475.00 | 6,475.00 | - | 20,985,900 |
| Nov 19, 2025 | 6,325.00 | 6,475.00 | 6,300.00 | 6,475.00 | 6,475.00 | 2.78% | 21,405,800 |
| Nov 18, 2025 | 6,300.00 | 6,500.00 | 6,175.00 | 6,300.00 | 6,300.00 | - | 29,167,300 |
| Nov 17, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 33,497,500 |
| Nov 14, 2025 | 6,875.00 | 6,875.00 | 6,525.00 | 6,600.00 | 6,600.00 | -3.65% | 34,646,500 |
| Nov 13, 2025 | 6,850.00 | 6,975.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 24,736,000 |
| Nov 12, 2025 | 7,025.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | -2.85% | 31,994,600 |
| Nov 11, 2025 | 7,125.00 | 7,125.00 | 6,975.00 | 7,025.00 | 7,025.00 | -0.71% | 16,325,400 |
| Nov 10, 2025 | 7,075.00 | 7,125.00 | 7,000.00 | 7,075.00 | 7,075.00 | 0.71% | 18,528,700 |
| Nov 7, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,025.00 | 7,025.00 | - | 20,791,400 |
| Nov 6, 2025 | 7,150.00 | 7,175.00 | 7,000.00 | 7,025.00 | 7,025.00 | -1.75% | 25,472,200 |
| Nov 5, 2025 | 6,900.00 | 7,150.00 | 6,800.00 | 7,150.00 | 7,150.00 | 2.88% | 19,133,100 |
| Nov 4, 2025 | 7,025.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,950.00 | -1.07% | 20,620,100 |
| Nov 3, 2025 | 7,200.00 | 7,225.00 | 7,025.00 | 7,025.00 | 7,025.00 | -1.06% | 17,197,800 |
| Oct 31, 2025 | 6,925.00 | 7,125.00 | 6,925.00 | 7,100.00 | 7,100.00 | 2.16% | 28,645,400 |
| Oct 30, 2025 | 7,050.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,950.00 | -1.07% | 20,219,900 |
| Oct 29, 2025 | 6,900.00 | 7,125.00 | 6,875.00 | 7,025.00 | 7,025.00 | 2.18% | 22,636,000 |
| Oct 28, 2025 | 7,200.00 | 7,225.00 | 6,850.00 | 6,875.00 | 6,875.00 | -4.51% | 29,932,400 |
| Oct 27, 2025 | 7,700.00 | 7,700.00 | 7,125.00 | 7,200.00 | 7,200.00 | -6.19% | 34,505,100 |
| Oct 24, 2025 | 7,750.00 | 7,775.00 | 7,425.00 | 7,675.00 | 7,675.00 | -1.60% | 23,592,900 |
| Oct 23, 2025 | 7,425.00 | 7,800.00 | 7,375.00 | 7,800.00 | 7,800.00 | 5.41% | 27,288,100 |
| Oct 22, 2025 | 7,375.00 | 7,575.00 | 7,250.00 | 7,400.00 | 7,400.00 | -3.58% | 22,906,500 |
| Oct 21, 2025 | 7,750.00 | 7,825.00 | 7,500.00 | 7,675.00 | 7,675.00 | 0.33% | 22,171,400 |
| Oct 20, 2025 | 8,025.00 | 8,050.00 | 7,600.00 | 7,650.00 | 7,650.00 | -4.38% | 31,978,300 |
| Oct 17, 2025 | 8,100.00 | 8,500.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.95% | 53,903,700 |
| Oct 16, 2025 | 7,375.00 | 7,925.00 | 7,300.00 | 7,925.00 | 7,925.00 | 9.31% | 38,683,300 |
| Oct 15, 2025 | 7,475.00 | 7,550.00 | 7,100.00 | 7,250.00 | 7,250.00 | -1.36% | 23,203,700 |
| Oct 14, 2025 | 7,675.00 | 7,750.00 | 7,075.00 | 7,350.00 | 7,350.00 | -1.34% | 36,120,700 |
| Oct 13, 2025 | 7,250.00 | 8,000.00 | 7,200.00 | 7,450.00 | 7,450.00 | 0.68% | 68,496,300 |
| Oct 10, 2025 | 7,425.00 | 7,600.00 | 7,275.00 | 7,400.00 | 7,400.00 | - | 39,939,400 |
| Oct 9, 2025 | 6,925.00 | 7,525.00 | 6,900.00 | 7,400.00 | 7,400.00 | 6.09% | 70,174,100 |
| Oct 8, 2025 | 6,925.00 | 7,000.00 | 6,850.00 | 6,975.00 | 6,975.00 | 0.72% | 20,411,400 |
| Oct 7, 2025 | 6,925.00 | 7,025.00 | 6,850.00 | 6,925.00 | 6,925.00 | - | 24,912,700 |
| Oct 6, 2025 | 6,975.00 | 7,050.00 | 6,875.00 | 6,925.00 | 6,925.00 | - | 22,995,100 |
| Oct 3, 2025 | 6,825.00 | 6,950.00 | 6,775.00 | 6,925.00 | 6,925.00 | 1.47% | 21,269,000 |
| Oct 2, 2025 | 6,925.00 | 7,050.00 | 6,825.00 | 6,825.00 | 6,825.00 | -1.80% | 26,745,600 |
| Oct 1, 2025 | 7,225.00 | 7,225.00 | 6,925.00 | 6,950.00 | 6,950.00 | -3.81% | 22,398,100 |
| Sep 30, 2025 | 7,025.00 | 7,225.00 | 6,875.00 | 7,225.00 | 7,225.00 | 2.85% | 52,437,500 |
| Sep 29, 2025 | 7,025.00 | 7,125.00 | 6,875.00 | 7,025.00 | 7,025.00 | 0.36% | 20,730,000 |