Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 148.00 | 152.00 | 148.00 | 150.00 | 133.44 | 106,200 |
| 2024-05-07 | 145.00 | 148.00 | 144.00 | 148.00 | 131.66 | 200,000 |
| 2024-05-06 | 145.00 | 149.00 | 145.00 | 149.00 | 132.55 | 300 |
| 2024-05-03 | 150.00 | 150.00 | 145.00 | 149.00 | 132.55 | 4,100 |
| 2024-05-02 | 150.00 | 150.00 | 145.00 | 150.00 | 133.44 | 79,000 |
| 2024-04-30 | 148.00 | 153.00 | 141.00 | 153.00 | 136.11 | 7,800 |
| 2024-04-29 | 141.00 | 153.00 | 141.00 | 153.00 | 136.11 | 11,200 |
| 2024-04-26 | 150.00 | 153.00 | 143.00 | 144.00 | 128.10 | 22,800 |
| 2024-04-25 | 148.00 | 154.00 | 148.00 | 150.00 | 133.44 | 19,000 |
| 2024-04-24 | 151.00 | 151.00 | 149.00 | 149.00 | 132.55 | 9,100 |
| 2024-04-23 | 148.00 | 151.00 | 148.00 | 151.00 | 134.33 | 59,700 |
| 2024-04-22 | 147.00 | 148.00 | 147.00 | 148.00 | 131.66 | 1,600 |
| 2024-04-19 | 145.00 | 147.00 | 145.00 | 147.00 | 130.77 | 200 |
| 2024-04-18 | 146.00 | 147.00 | 141.00 | 147.00 | 130.77 | 1,500 |
| 2024-04-17 | 140.00 | 146.00 | 140.00 | 146.00 | 129.88 | 2,400 |
| 2024-04-16 | 150.00 | 150.00 | 141.00 | 143.00 | 127.21 | 27,400 |
| 2024-04-05 | 130.00 | 156.00 | 130.00 | 150.00 | 133.44 | 33,400 |
| 2024-04-04 | 152.00 | 158.00 | 150.00 | 156.00 | 138.77 | 14,800 |
| 2024-04-03 | 144.00 | 155.00 | 144.00 | 155.00 | 137.88 | 6,300 |
| 2024-04-02 | 151.00 | 151.00 | 144.00 | 146.00 | 129.88 | 23,000 |
| 2024-04-01 | 150.00 | 151.00 | 149.00 | 151.00 | 134.33 | 74,600 |
| 2024-03-28 | 155.00 | 155.00 | 148.00 | 153.00 | 136.11 | 10,500 |
| 2024-03-27 | 157.00 | 158.00 | 146.00 | 154.00 | 136.99 | 79,900 |
| 2024-03-26 | 158.00 | 158.00 | 153.00 | 157.00 | 139.66 | 85,900 |
| 2024-03-25 | 163.00 | 163.00 | 147.00 | 155.00 | 137.88 | 58,700 |
| 2024-03-22 | 147.00 | 147.00 | 147.00 | 147.00 | 130.77 | 0 |
| 2024-03-21 | 147.00 | 147.00 | 144.00 | 147.00 | 130.77 | 3,000 |
| 2024-03-20 | 146.00 | 146.00 | 144.00 | 146.00 | 129.88 | 57,900 |
| 2024-03-19 | 145.00 | 146.00 | 144.00 | 146.00 | 129.88 | 21,500 |
| 2024-03-18 | 146.00 | 146.00 | 145.00 | 146.00 | 129.88 | 600 |
| 2024-03-15 | 146.00 | 147.00 | 145.00 | 146.00 | 129.88 | 6,000 |
| 2024-03-14 | 146.00 | 146.00 | 146.00 | 146.00 | 129.88 | 1,700 |
| 2024-03-13 | 147.00 | 147.00 | 145.00 | 147.00 | 130.77 | 5,900 |
| 2024-03-08 | 146.00 | 147.00 | 146.00 | 147.00 | 130.77 | 9,100 |
| 2024-03-07 | 147.00 | 147.00 | 145.00 | 146.00 | 129.88 | 16,700 |
| 2024-03-06 | 147.00 | 147.00 | 147.00 | 147.00 | 130.77 | 100 |
| 2024-03-05 | 144.00 | 145.00 | 144.00 | 145.00 | 128.99 | 16,700 |
| 2024-03-04 | 146.00 | 146.00 | 144.00 | 144.00 | 128.10 | 13,800 |
| 2024-03-01 | 147.00 | 147.00 | 145.00 | 147.00 | 130.77 | 3,700 |
| 2024-02-29 | 147.00 | 147.00 | 145.00 | 147.00 | 130.77 | 19,400 |
| 2024-02-28 | 145.00 | 145.00 | 145.00 | 145.00 | 128.99 | 8,300 |
| 2024-02-27 | 145.00 | 147.00 | 145.00 | 145.00 | 128.99 | 17,500 |
| 2024-02-26 | 146.00 | 146.00 | 145.00 | 146.00 | 129.88 | 12,200 |
| 2024-02-23 | 146.00 | 147.00 | 145.00 | 146.00 | 129.88 | 46,200 |
| 2024-02-22 | 144.00 | 146.00 | 144.00 | 146.00 | 129.88 | 8,400 |
| 2024-02-21 | 151.00 | 151.00 | 144.00 | 146.00 | 129.88 | 125,200 |
| 2024-02-20 | 147.00 | 153.00 | 145.00 | 153.00 | 136.11 | 15,200 |
| 2024-02-19 | 155.00 | 157.00 | 147.00 | 154.00 | 136.99 | 42,500 |
| 2024-02-16 | 154.00 | 157.00 | 149.00 | 157.00 | 139.66 | 4,400 |
| 2024-02-15 | 151.00 | 159.00 | 148.00 | 155.00 | 137.88 | 6,300 |
| 2024-02-13 | 155.00 | 160.00 | 150.00 | 151.00 | 134.33 | 38,700 |
| 2024-02-12 | 155.00 | 157.00 | 144.00 | 156.00 | 138.77 | 39,300 |
| 2024-02-07 | 146.00 | 158.00 | 145.00 | 155.00 | 137.88 | 17,500 |
| 2024-02-06 | 145.00 | 148.00 | 145.00 | 148.00 | 131.66 | 1,100 |
| 2024-02-05 | 152.00 | 152.00 | 147.00 | 147.00 | 130.77 | 6,400 |
| 2024-02-02 | 152.00 | 152.00 | 146.00 | 152.00 | 135.22 | 8,300 |
| 2024-02-01 | 147.00 | 153.00 | 146.00 | 152.00 | 135.22 | 5,000 |
| 2024-01-31 | 150.00 | 157.00 | 148.00 | 152.00 | 135.22 | 4,900 |
| 2024-01-30 | 155.00 | 159.00 | 150.00 | 150.00 | 133.44 | 25,100 |
| 2024-01-29 | 150.00 | 159.00 | 150.00 | 155.00 | 137.88 | 52,600 |
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.