Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 240.00 | 258.00 | 226.00 | 230.00 | 230.00 | 619,100 |
| 2026-10-16 | 212.00 | 246.00 | 212.00 | 214.00 | 214.00 | 361,700 |
| 2026-10-15 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 20,300 |
| 2026-10-14 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 25,900 |
| 2026-10-13 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 31,100 |
| 2026-10-12 | 250.00 | 264.00 | 250.00 | 252.00 | 252.00 | 65,400 |
| 2026-10-09 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 23,100 |
| 2026-10-08 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | 45,300 |
| 2026-10-07 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 20,700 |
| 2026-10-06 | 258.00 | 270.00 | 250.00 | 256.00 | 256.00 | 81,400 |
| 2026-10-05 | 256.00 | 272.00 | 248.00 | 258.00 | 258.00 | 61,100 |
| 2026-10-02 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 16,800 |
| 2026-10-01 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | 41,900 |
| 2026-09-30 | 262.00 | 268.00 | 256.00 | 258.00 | 258.00 | 57,800 |
| 2026-09-29 | 256.00 | 274.00 | 256.00 | 262.00 | 262.00 | 191,100 |
| 2026-09-28 | 260.00 | 268.00 | 244.00 | 256.00 | 256.00 | 153,500 |
| 2026-09-25 | 278.00 | 278.00 | 252.00 | 260.00 | 260.00 | 148,600 |
| 2026-09-24 | 276.00 | 286.00 | 266.00 | 272.00 | 272.00 | 183,700 |
| 2026-09-23 | 276.00 | 284.00 | 268.00 | 274.00 | 274.00 | 512,900 |
| 2026-09-22 | 278.00 | 292.00 | 256.00 | 274.00 | 274.00 | 759,700 |
| 2026-09-21 | 260.00 | 298.00 | 258.00 | 274.00 | 274.00 | 1,959,900 |
| 2026-09-18 | 250.00 | 272.00 | 244.00 | 260.00 | 260.00 | 576,200 |
| 2026-09-17 | 246.00 | 268.00 | 242.00 | 250.00 | 250.00 | 244,100 |
| 2026-09-16 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | 175,100 |
| 2026-09-15 | 236.00 | 286.00 | 230.00 | 240.00 | 240.00 | 1,326,600 |
| 2026-09-14 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 131,900 |
| 2026-09-11 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 33,400 |
| 2026-09-10 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | 90,900 |
| 2026-09-09 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 29,000 |
| 2026-09-08 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 150,100 |
| 2026-09-07 | 240.00 | 250.00 | 238.00 | 242.00 | 242.00 | 97,000 |
| 2026-09-04 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 59,000 |
| 2026-09-03 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 109,900 |
| 2026-09-02 | 246.00 | 248.00 | 236.00 | 238.00 | 238.00 | 311,400 |
| 2026-09-01 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 207,700 |
| 2026-08-31 | 244.00 | 262.00 | 238.00 | 248.00 | 248.00 | 514,300 |
| 2026-08-28 | 240.00 | 300.00 | 234.00 | 244.00 | 244.00 | 2,767,900 |
| 2026-08-27 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 16,200 |
| 2026-08-26 | 236.00 | 244.00 | 234.00 | 234.00 | 234.00 | 55,400 |
| 2026-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-08-24 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 17,300 |
| 2026-08-21 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 5,300 |
| 2026-08-20 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 12,800 |
| 2026-08-19 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | 61,800 |
| 2026-08-18 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 35,700 |
| 2026-08-17 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2026-08-14 | 250.00 | 250.00 | 230.00 | 244.00 | 244.00 | 65,500 |
| 2026-08-13 | 250.00 | 252.00 | 242.00 | 246.00 | 246.00 | 13,900 |
| 2026-08-12 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | 44,700 |
| 2026-08-11 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 25,800 |
| 2026-08-10 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 15,700 |
| 2026-08-07 | 244.00 | 252.00 | 242.00 | 248.00 | 248.00 | 29,600 |
| 2026-08-06 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 75,000 |
| 2026-08-05 | 240.00 | 258.00 | 236.00 | 254.00 | 254.00 | 236,400 |
| 2026-08-04 | 242.00 | 250.00 | 234.00 | 240.00 | 240.00 | 25,100 |
| 2026-08-03 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 8,700 |
| 2026-07-31 | 240.00 | 246.00 | 236.00 | 244.00 | 244.00 | 12,000 |
| 2026-07-30 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 19,900 |
| 2026-07-29 | 240.00 | 260.00 | 230.00 | 240.00 | 240.00 | 98,900 |
| 2026-07-28 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 8,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 10.0000 IDR |
| 2025-07-02 | 8.0000 IDR |
| 2024-07-16 | 5.0000 IDR |
| 2019-07-01 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.