Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 140.00 | 142.00 | 138.00 | 140.00 | 127.96 | 121,400 |
| 2024-08-07 | 140.00 | 146.00 | 137.00 | 139.00 | 127.05 | 424,200 |
| 2024-08-06 | 138.00 | 138.00 | 132.00 | 138.00 | 126.13 | 24,600 |
| 2024-08-05 | 140.00 | 140.00 | 131.00 | 138.00 | 126.13 | 161,500 |
| 2024-08-02 | 139.00 | 140.00 | 138.00 | 140.00 | 127.96 | 84,600 |
| 2024-08-01 | 139.00 | 140.00 | 137.00 | 139.00 | 127.05 | 47,000 |
| 2024-07-31 | 138.00 | 140.00 | 137.00 | 140.00 | 127.96 | 118,500 |
| 2024-07-30 | 139.00 | 142.00 | 137.00 | 139.00 | 127.05 | 110,400 |
| 2024-07-29 | 141.00 | 147.00 | 139.00 | 140.00 | 127.96 | 71,000 |
| 2024-07-26 | 140.00 | 142.00 | 138.00 | 139.00 | 127.05 | 305,800 |
| 2024-07-25 | 142.00 | 142.00 | 139.00 | 140.00 | 127.96 | 163,500 |
| 2024-07-24 | 142.00 | 146.00 | 141.00 | 142.00 | 129.79 | 415,600 |
| 2024-07-23 | 156.00 | 166.00 | 140.00 | 141.00 | 128.88 | 1,337,000 |
| 2024-07-22 | 159.00 | 159.00 | 154.00 | 156.00 | 142.59 | 161,600 |
| 2024-07-19 | 169.00 | 169.00 | 158.00 | 159.00 | 145.33 | 127,600 |
| 2024-07-18 | 173.00 | 173.00 | 168.00 | 169.00 | 154.47 | 154,600 |
| 2024-07-17 | 171.00 | 176.00 | 165.00 | 173.00 | 158.12 | 458,000 |
| 2024-07-16 | 185.00 | 186.00 | 164.00 | 171.00 | 156.30 | 663,700 |
| 2024-07-15 | 189.00 | 194.00 | 186.00 | 187.00 | 166.35 | 704,800 |
| 2024-07-12 | 183.00 | 198.00 | 177.00 | 188.00 | 167.24 | 2,258,500 |
| 2024-07-11 | 194.00 | 198.00 | 179.00 | 183.00 | 162.79 | 1,255,100 |
| 2024-07-10 | 151.00 | 199.00 | 151.00 | 195.00 | 173.47 | 4,895,700 |
| 2024-07-09 | 149.00 | 150.00 | 146.00 | 150.00 | 133.44 | 3,300 |
| 2024-07-08 | 153.00 | 153.00 | 130.00 | 149.00 | 132.55 | 63,500 |
| 2024-07-05 | 152.00 | 154.00 | 145.00 | 153.00 | 136.11 | 5,500 |
| 2024-07-04 | 152.00 | 152.00 | 149.00 | 152.00 | 135.22 | 11,500 |
| 2024-07-03 | 150.00 | 152.00 | 150.00 | 152.00 | 135.22 | 800 |
| 2024-07-02 | 148.00 | 152.00 | 146.00 | 152.00 | 135.22 | 20,600 |
| 2024-07-01 | 140.00 | 152.00 | 140.00 | 152.00 | 135.22 | 1,300 |
| 2024-06-28 | 152.00 | 152.00 | 152.00 | 152.00 | 135.22 | 100 |
| 2024-06-27 | 158.00 | 158.00 | 147.00 | 152.00 | 135.22 | 4,000 |
| 2024-06-26 | 142.00 | 154.00 | 142.00 | 153.00 | 136.11 | 25,600 |
| 2024-06-25 | 146.00 | 151.00 | 136.00 | 151.00 | 134.33 | 6,800 |
| 2024-06-24 | 146.00 | 148.00 | 130.00 | 148.00 | 131.66 | 3,400 |
| 2024-06-21 | 150.00 | 151.00 | 148.00 | 148.00 | 131.66 | 12,600 |
| 2024-06-20 | 152.00 | 152.00 | 151.00 | 151.00 | 134.33 | 200 |
| 2024-06-19 | 148.00 | 151.00 | 146.00 | 151.00 | 134.33 | 88,500 |
| 2024-06-14 | 149.00 | 149.00 | 144.00 | 149.00 | 132.55 | 51,900 |
| 2024-06-13 | 148.00 | 149.00 | 148.00 | 149.00 | 132.55 | 8,600 |
| 2024-06-12 | 149.00 | 150.00 | 149.00 | 150.00 | 133.44 | 300 |
| 2024-06-11 | 150.00 | 150.00 | 148.00 | 150.00 | 133.44 | 500 |
| 2024-06-10 | 151.00 | 151.00 | 146.00 | 149.00 | 132.55 | 6,600 |
| 2024-06-07 | 153.00 | 153.00 | 151.00 | 152.00 | 135.22 | 1,200 |
| 2024-06-06 | 149.00 | 149.00 | 149.00 | 149.00 | 132.55 | 700 |
| 2024-06-05 | 149.00 | 149.00 | 149.00 | 149.00 | 132.55 | 100 |
| 2024-06-04 | 152.00 | 152.00 | 152.00 | 152.00 | 135.22 | 0 |
| 2024-06-03 | 153.00 | 153.00 | 147.00 | 152.00 | 135.22 | 3,300 |
| 2024-05-31 | 153.00 | 153.00 | 150.00 | 153.00 | 136.11 | 2,700 |
| 2024-05-30 | 151.00 | 153.00 | 150.00 | 153.00 | 136.11 | 3,400 |
| 2024-05-29 | 158.00 | 158.00 | 144.00 | 151.00 | 134.33 | 51,100 |
| 2024-05-28 | 154.00 | 160.00 | 153.00 | 158.00 | 140.55 | 70,100 |
| 2024-05-27 | 156.00 | 158.00 | 151.00 | 158.00 | 140.55 | 31,500 |
| 2024-05-22 | 156.00 | 156.00 | 154.00 | 156.00 | 138.77 | 5,200 |
| 2024-05-21 | 154.00 | 155.00 | 154.00 | 154.00 | 136.99 | 11,100 |
| 2024-05-20 | 155.00 | 156.00 | 150.00 | 156.00 | 138.77 | 151,400 |
| 2024-05-17 | 156.00 | 156.00 | 155.00 | 156.00 | 138.77 | 50,000 |
| 2024-05-16 | 156.00 | 156.00 | 155.00 | 156.00 | 138.77 | 887,200 |
| 2024-05-15 | 154.00 | 156.00 | 154.00 | 155.00 | 137.88 | 209,600 |
| 2024-05-14 | 152.00 | 153.00 | 150.00 | 153.00 | 136.11 | 49,000 |
| 2024-05-13 | 150.00 | 152.00 | 150.00 | 150.00 | 133.44 | 138,600 |
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.