Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Amman Mineral Internasional Tbk (AMMN.JK)

Compare
5,375.00
+175.00
+(3.37%)
At close: March 27 at 4:11:34 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 20255,200.005,375.005,100.005,375.005,375.0015,964,000
Mar 26, 20255,225.005,375.005,175.005,200.005,200.0012,191,200
Mar 25, 20255,125.005,375.005,100.005,125.005,125.0014,812,400
Mar 24, 20255,850.005,875.005,025.005,100.005,100.0018,431,900
Mar 21, 20256,250.006,300.005,850.005,875.005,875.0028,605,600
Mar 20, 20255,800.006,350.005,775.006,250.006,250.0018,603,200
Mar 19, 20255,950.005,975.005,725.005,725.005,725.0018,122,400
Mar 18, 20256,350.006,450.005,700.005,925.005,925.0014,416,600
Mar 17, 20256,200.006,425.006,200.006,350.006,350.0011,557,300
Mar 14, 20256,450.006,500.006,175.006,175.006,175.0017,471,400
Mar 13, 20256,425.006,450.006,300.006,450.006,450.0010,840,400
Mar 12, 20256,175.006,425.006,175.006,425.006,425.0010,307,800
Mar 11, 20256,325.006,375.006,175.006,175.006,175.007,558,000
Mar 10, 20256,550.006,575.006,300.006,325.006,325.0014,111,500
Mar 7, 20256,700.006,800.006,550.006,550.006,550.0015,956,600
Mar 6, 20256,500.006,725.006,400.006,700.006,700.0022,328,400
Mar 5, 20256,100.006,500.006,075.006,500.006,500.0025,542,400
Mar 4, 20256,800.006,825.005,950.006,000.006,000.0018,742,600
Mar 3, 20256,675.006,875.006,450.006,800.006,800.0015,612,300
Feb 28, 20256,900.006,900.006,200.006,550.006,550.0021,482,800
Feb 27, 20256,550.006,900.006,500.006,900.006,900.0017,725,800
Feb 26, 20256,600.006,775.006,400.006,525.006,525.0012,009,100
Feb 25, 20256,925.007,050.006,575.006,575.006,575.0012,744,000
Feb 24, 20257,275.007,275.006,800.006,900.006,900.0011,327,600
Feb 21, 20257,175.007,275.007,000.007,275.007,275.0013,204,800
Feb 20, 20257,025.007,225.007,025.007,225.007,225.0012,617,100
Feb 19, 20257,400.007,400.007,000.007,025.007,025.0012,828,300
Feb 18, 20257,050.007,350.007,000.007,350.007,350.0020,493,900
Feb 17, 20256,825.007,100.006,800.007,025.007,025.0015,472,000
Feb 14, 20256,850.006,900.006,725.006,825.006,825.009,403,600
Feb 13, 20257,175.007,225.006,725.006,750.006,750.0014,578,800
Feb 12, 20256,775.007,175.006,650.007,175.007,175.0021,919,500
Feb 11, 20257,175.007,325.006,500.006,775.006,775.0019,298,800
Feb 10, 20256,950.007,175.006,775.007,125.007,125.0019,648,300
Feb 7, 20257,125.007,125.006,850.006,875.006,875.0015,778,000
Feb 6, 20257,300.007,475.007,025.007,125.007,125.0013,637,600
Feb 5, 20257,000.007,275.006,925.007,250.007,250.0023,145,900
Feb 4, 20257,100.007,225.006,900.006,900.006,900.0016,221,400
Feb 3, 20257,525.007,525.006,925.007,075.007,075.0014,259,900
Jan 31, 20258,050.008,050.007,500.007,525.007,525.0016,838,700
Jan 30, 20258,450.008,450.007,875.007,975.007,975.0015,943,000
Jan 24, 20258,450.008,525.008,375.008,450.008,450.0014,408,900
Jan 23, 20258,625.008,775.008,400.008,400.008,400.0020,200,500
Jan 22, 20258,225.008,650.008,225.008,600.008,600.0025,885,400
Jan 21, 20258,300.008,325.008,150.008,150.008,150.0014,247,700
Jan 20, 20258,275.008,375.008,225.008,250.008,250.0012,802,800
Jan 17, 20258,200.008,275.008,075.008,275.008,275.0016,710,500
Jan 16, 20258,375.008,375.008,125.008,200.008,200.0014,286,900
Jan 15, 20258,250.008,375.008,025.008,325.008,325.0017,344,800
Jan 14, 20258,500.008,500.008,200.008,200.008,200.0016,637,400
Jan 13, 20258,475.008,700.008,350.008,500.008,500.0012,281,300
Jan 10, 20258,350.008,500.008,300.008,450.008,450.0014,840,400
Jan 9, 20258,350.008,475.008,250.008,275.008,275.008,624,800
Jan 8, 20258,750.008,800.008,300.008,300.008,300.0010,172,100
Jan 7, 20258,300.008,800.008,300.008,700.008,700.0015,152,300
Jan 6, 20258,475.008,500.008,200.008,300.008,300.0011,979,700
Jan 3, 20258,500.008,575.008,100.008,500.008,500.0012,097,000
Jan 2, 20258,475.008,575.008,375.008,475.008,475.008,667,500
Dec 30, 20248,275.008,475.008,025.008,475.008,475.0016,925,200
Dec 27, 20248,850.009,025.008,200.008,275.008,275.0019,327,000
Dec 24, 20249,025.009,025.008,825.008,850.008,850.008,842,900
Dec 23, 20249,125.009,250.008,900.009,000.009,000.0011,003,500
Dec 20, 20248,950.009,350.008,875.009,000.009,000.0043,042,700
Dec 19, 20248,825.008,975.008,675.008,950.008,950.009,952,100
Dec 18, 20249,000.009,100.008,850.008,850.008,850.0012,361,700
Dec 17, 20249,150.009,275.008,825.009,000.009,000.0013,228,000
Dec 16, 20249,125.009,150.008,875.009,150.009,150.0011,459,400
Dec 13, 20249,325.009,375.009,150.009,150.009,150.009,846,400
Dec 12, 20249,225.009,375.009,100.009,300.009,300.0011,659,200
Dec 11, 20249,400.009,475.009,150.009,225.009,225.0012,880,000
Dec 10, 20249,375.009,475.009,325.009,375.009,375.0012,767,300
Dec 9, 20249,550.009,550.009,300.009,325.009,325.0012,390,000
Dec 6, 20249,550.009,550.009,400.009,525.009,525.0010,672,900
Dec 5, 20249,575.009,625.009,375.009,550.009,550.0011,927,100
Dec 4, 20249,375.009,675.009,325.009,575.009,575.0022,012,400
Dec 3, 20249,050.009,350.008,975.009,350.009,350.0015,619,000
Dec 2, 20249,000.009,150.008,950.009,025.009,025.0011,090,900
Nov 29, 20249,425.009,550.008,925.009,000.009,000.0021,173,800
Nov 28, 20249,150.009,500.009,125.009,250.009,250.0014,754,600
Nov 26, 20249,100.009,375.009,100.009,100.009,100.0014,723,900
Nov 25, 20249,525.009,675.009,050.009,100.009,100.0053,410,500
Nov 22, 20249,625.009,750.009,525.009,525.009,525.0014,650,800
Nov 21, 20249,675.009,775.009,575.009,575.009,575.0014,602,800
Nov 20, 20249,575.009,700.009,450.009,675.009,675.0019,930,600
Nov 19, 20249,550.009,725.009,525.009,575.009,575.0019,353,700
Nov 18, 20249,175.009,525.009,150.009,525.009,525.0021,637,400
Nov 15, 20249,350.009,475.009,000.009,175.009,175.0017,586,400
Nov 14, 20249,500.009,600.009,350.009,350.009,350.0015,869,900
Nov 13, 20249,500.009,550.009,275.009,500.009,500.0017,903,500
Nov 12, 20249,250.009,575.009,250.009,525.009,525.0027,007,900
Nov 11, 20249,000.009,300.008,975.009,250.009,250.0022,395,500
Nov 8, 20248,700.009,075.008,700.009,000.009,000.0017,804,700
Nov 7, 20249,200.009,200.008,575.008,700.008,700.0022,965,900
Nov 6, 20249,000.009,350.008,900.009,200.009,200.0026,647,800
Nov 5, 20249,000.009,025.008,775.009,000.009,000.0016,713,100
Nov 4, 20249,000.009,075.008,750.009,000.009,000.0019,306,700
Nov 1, 20249,175.009,175.008,975.009,025.009,025.0016,725,600
Oct 31, 20249,275.009,300.009,075.009,175.009,175.0022,463,500
Oct 30, 20249,425.009,425.009,250.009,275.009,275.0018,138,100
Oct 29, 20249,250.009,575.009,225.009,425.009,425.0022,479,800
Oct 28, 20249,225.009,325.008,950.009,225.009,225.0022,087,000
Oct 25, 20249,225.009,400.009,225.009,225.009,225.0017,530,400
Oct 24, 20249,425.009,500.009,225.009,225.009,225.0016,865,900
Oct 23, 20249,475.009,575.009,300.009,425.009,425.0016,676,400
Oct 22, 20249,750.009,800.009,475.009,475.009,475.0020,951,500
Oct 21, 20249,825.009,850.009,450.009,750.009,750.0019,696,400
Oct 18, 20249,700.009,800.009,650.009,800.009,800.0017,632,200
Oct 17, 20249,850.009,925.009,675.009,700.009,700.0018,163,800
Oct 16, 20249,875.0010,050.009,825.009,825.009,825.0026,874,100
Oct 15, 20249,475.009,950.009,450.009,825.009,825.0038,324,100
Oct 14, 20249,150.009,475.009,150.009,450.009,450.0024,170,600
Oct 11, 20248,875.009,250.008,825.009,150.009,150.0031,902,600
Oct 10, 20249,000.009,000.008,700.008,875.008,875.0016,634,800
Oct 9, 20249,025.009,025.008,775.009,000.009,000.0022,197,500
Oct 8, 20249,000.009,175.008,825.009,025.009,025.0035,606,800
Oct 7, 20248,875.009,100.008,700.009,000.009,000.0020,394,400
Oct 4, 20248,900.009,125.008,800.008,875.008,875.0024,439,300
Oct 3, 20249,075.009,100.008,700.008,900.008,900.0036,182,900
Oct 2, 20249,325.009,350.008,950.009,050.009,050.0022,775,100
Oct 1, 20249,275.009,450.009,125.009,350.009,350.0031,740,100
Sep 30, 20249,575.009,600.009,125.009,275.009,275.0039,989,500
Sep 27, 202410,100.0010,100.009,350.009,525.009,525.0040,134,100
Sep 26, 202410,175.0010,175.0010,000.0010,100.0010,100.0018,011,700
Sep 25, 202410,200.0010,225.0010,000.0010,175.0010,175.0026,795,900
Sep 24, 202410,175.0010,325.0010,100.0010,100.0010,100.0031,393,700
Sep 23, 202410,300.0010,300.009,925.0010,175.0010,175.0027,921,000
Sep 20, 202410,400.0010,425.0010,250.0010,325.0010,325.0048,341,800
Sep 19, 202410,350.0010,525.0010,300.0010,425.0010,425.0023,791,100
Sep 18, 202410,275.0010,400.0010,200.0010,375.0010,375.0020,133,400
Sep 17, 202410,325.0010,400.0010,150.0010,275.0010,275.0021,120,900
Sep 13, 202410,525.0010,550.0010,225.0010,325.0010,325.0019,352,600
Sep 12, 202410,375.0010,775.0010,350.0010,450.0010,450.0024,220,500
Sep 11, 202410,600.0010,625.0010,325.0010,325.0010,325.0021,018,400
Sep 10, 202410,900.0010,900.0010,500.0010,550.0010,550.0021,429,900
Sep 9, 202410,925.0011,000.0010,725.0010,825.0010,825.0022,595,900
Sep 6, 202410,675.0011,050.0010,675.0010,900.0010,900.0023,792,400
Sep 5, 202410,700.0010,775.0010,450.0010,675.0010,675.0021,874,700
Sep 4, 202410,575.0010,800.0010,500.0010,700.0010,700.0020,532,200
Sep 3, 202410,725.0010,825.0010,575.0010,650.0010,650.0022,792,400
Sep 2, 202410,650.0010,825.0010,625.0010,700.0010,700.0018,337,500
Aug 30, 202410,850.0010,975.0010,575.0010,650.0010,650.0032,246,800
Aug 29, 202410,750.0011,050.0010,675.0010,825.0010,825.0028,246,500
Aug 28, 202411,075.0011,100.0010,725.0010,775.0010,775.0022,558,900
Aug 27, 202410,700.0011,225.0010,675.0011,050.0011,050.0041,423,100
Aug 26, 202410,750.0010,875.0010,625.0010,700.0010,700.0025,541,800
Aug 23, 202410,675.0010,825.0010,475.0010,750.0010,750.0029,802,700
Aug 22, 202410,375.0010,775.0010,375.0010,675.0010,675.0031,109,800
Aug 21, 202410,450.0010,525.0010,350.0010,375.0010,375.0020,909,700
Aug 20, 202410,450.0010,575.0010,350.0010,450.0010,450.0023,305,000
Aug 19, 202410,300.0010,550.0010,225.0010,450.0010,450.0028,570,200
Aug 16, 202410,400.0010,425.0010,050.0010,250.0010,250.0019,070,900
Aug 15, 202410,425.0010,500.0010,250.0010,250.0010,250.0021,135,200
Aug 14, 202410,200.0010,450.0010,025.0010,425.0010,425.0028,065,200
Aug 13, 202410,475.0010,700.0010,100.0010,200.0010,200.0040,009,000
Aug 12, 202410,900.0010,975.0010,375.0010,475.0010,475.0029,922,800
Aug 9, 202410,500.0011,150.0010,500.0011,100.0011,100.0038,672,200
Aug 8, 202411,325.0011,400.0010,325.0010,350.0010,350.0048,376,200
Aug 7, 202411,775.0011,800.0011,225.0011,325.0011,325.0040,987,900
Aug 6, 202411,625.0012,075.0011,625.0011,800.0011,800.0029,756,300
Aug 5, 202411,800.0011,850.0011,200.0011,700.0011,700.0030,508,800
Aug 2, 202411,900.0011,900.0011,700.0011,825.0011,825.0020,953,800
Aug 1, 202411,900.0012,000.0011,800.0011,900.0011,900.0021,468,000
Jul 31, 202411,900.0011,925.0011,675.0011,825.0011,825.0026,114,800
Jul 30, 202412,250.0012,275.0011,875.0011,925.0011,925.0023,157,500
Jul 29, 202411,750.0012,450.0011,725.0012,250.0012,250.0035,712,700
Jul 26, 202411,550.0011,750.0011,500.0011,650.0011,650.0030,619,200
Jul 25, 202411,775.0011,775.0011,375.0011,525.0011,525.0021,115,700
Jul 24, 202411,550.0011,850.0011,550.0011,800.0011,800.0024,078,400
Jul 23, 202411,200.0011,550.0011,150.0011,550.0011,550.0027,017,400
Jul 22, 202411,300.0011,425.0011,100.0011,175.0011,175.0020,869,300
Jul 19, 202411,275.0011,350.0010,875.0011,300.0011,300.0024,605,400
Jul 18, 202411,100.0011,275.0010,900.0011,250.0011,250.0020,372,100
Jul 17, 202411,400.0011,400.0010,525.0011,100.0011,100.0026,082,800
Jul 16, 202411,625.0011,675.0011,150.0011,225.0011,225.0023,095,200
Jul 15, 202411,750.0011,950.0011,450.0011,575.0011,575.0025,280,000
Jul 12, 202411,700.0011,875.0011,500.0011,700.0011,700.0022,650,000
Jul 11, 202411,400.0011,775.0011,350.0011,650.0011,650.0030,706,700
Jul 10, 202411,100.0011,375.0011,100.0011,350.0011,350.0023,122,800
Jul 9, 202411,150.0011,400.0010,975.0011,025.0011,025.0026,246,700
Jul 8, 202411,550.0011,550.0010,900.0011,100.0011,100.0023,589,500
Jul 5, 202411,575.0011,650.0011,475.0011,550.0011,550.0023,217,600
Jul 4, 202411,525.0011,625.0011,500.0011,550.0011,550.0018,375,200
Jul 3, 202411,550.0011,650.0011,475.0011,525.0011,525.0020,316,400
Jul 2, 202411,550.0011,750.0011,375.0011,500.0011,500.0023,360,000
Jul 1, 202411,075.0011,550.0011,075.0011,525.0011,525.0026,264,900
Jun 28, 202411,375.0011,375.0010,950.0011,000.0011,000.0025,915,700
Jun 27, 202411,450.0011,725.0011,100.0011,250.0011,250.0026,422,000
Jun 26, 202410,950.0012,050.0010,800.0011,450.0011,450.0039,221,900
Jun 25, 202410,850.0011,125.0010,750.0010,875.0010,875.0021,468,300
Jun 24, 202411,025.0011,200.0010,625.0010,800.0010,800.0019,277,000
Jun 21, 202411,825.0011,950.0010,300.0011,000.0011,000.00322,600,600
Jun 20, 202412,025.0012,075.0011,625.0011,775.0011,775.0026,850,300
Jun 19, 202412,175.0012,275.0011,925.0012,000.0012,000.0028,353,000
Jun 14, 202411,825.0012,200.0011,800.0012,100.0012,100.0030,638,100
Jun 13, 202412,075.0012,325.0011,800.0011,825.0011,825.0024,153,900
Jun 12, 202411,950.0012,100.0011,800.0012,000.0012,000.0024,148,200
Jun 11, 202411,950.0012,150.0011,700.0011,875.0011,875.0025,081,100
Jun 10, 202411,775.0012,000.0011,275.0011,950.0011,950.0025,946,000
Jun 7, 202412,175.0012,200.0011,600.0011,625.0011,625.0023,451,000
Jun 6, 202412,000.0012,475.0011,700.0012,150.0012,150.0024,273,300
Jun 5, 202412,925.0013,300.0011,800.0011,950.0011,950.0028,983,400
Jun 4, 202411,750.0012,900.0011,725.0012,775.0012,775.0040,589,700
Jun 3, 202412,500.0012,500.0011,600.0011,725.0011,725.0026,567,200
May 31, 202412,600.0012,700.0011,225.0012,075.0012,075.00129,941,900
May 30, 202413,200.0013,200.0012,150.0012,450.0012,450.0056,954,900
May 29, 202414,000.0014,000.0013,125.0013,200.0013,200.0052,467,800
May 28, 202414,150.0015,000.0012,500.0012,900.0012,900.0093,832,000
May 27, 202410,950.0012,650.0010,950.0012,650.0012,650.0073,567,600
May 22, 202410,550.0010,750.0010,475.0010,550.0010,550.0021,413,500
May 21, 202410,525.0010,775.0010,450.0010,500.0010,500.0025,680,700
May 20, 202410,450.0010,675.0010,300.0010,500.0010,500.0026,314,900
May 17, 202410,350.0010,550.0010,225.0010,250.0010,250.0024,804,200
May 16, 202410,225.0010,500.0010,175.0010,350.0010,350.0027,581,000
May 15, 20249,825.0010,325.009,825.0010,200.0010,200.0028,613,700
May 14, 20249,850.009,900.009,725.009,825.009,825.0023,511,800
May 13, 20249,500.009,900.009,500.009,825.009,825.0026,744,900
May 8, 20249,775.009,825.009,475.009,500.009,500.0031,551,200
May 7, 20249,925.0010,000.009,750.009,775.009,775.0025,657,600
May 6, 20249,775.009,975.009,750.009,900.009,900.0026,261,400
May 3, 20249,775.009,825.009,600.009,775.009,775.0022,229,700
May 2, 20249,725.009,875.009,600.009,775.009,775.0024,976,000
Apr 30, 20249,450.009,950.009,425.009,700.009,700.0034,359,000
Apr 29, 20249,500.009,550.009,225.009,450.009,450.0025,275,500
Apr 26, 20249,475.009,725.009,350.009,475.009,475.0039,340,100
Apr 25, 20249,100.009,500.009,050.009,500.009,500.0058,909,100
Apr 24, 20248,925.009,150.008,900.009,050.009,050.0037,155,900
Apr 23, 20248,750.008,950.008,725.008,925.008,925.0032,217,900
Apr 22, 20248,850.008,925.008,750.008,750.008,750.0024,993,900
Apr 19, 20248,925.008,975.008,825.008,875.008,875.0028,259,100
Apr 18, 20248,800.008,950.008,725.008,950.008,950.0039,676,000
Apr 17, 20248,725.008,850.008,600.008,800.008,800.0035,538,800
Apr 16, 20248,825.008,950.008,650.008,750.008,750.0029,762,000
Apr 5, 20248,800.008,975.008,775.008,950.008,950.0024,987,900
Apr 4, 20248,550.008,900.008,550.008,850.008,850.0041,579,100
Apr 3, 20248,750.008,775.008,550.008,700.008,700.0028,137,300
Apr 2, 20248,850.008,850.008,700.008,775.008,775.0024,987,900
Apr 1, 20248,750.008,850.008,700.008,850.008,850.0029,841,300
Mar 28, 20248,625.008,750.008,325.008,750.008,750.0027,351,100
Mar 27, 20248,675.008,800.008,600.008,600.008,600.0026,627,700