Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 155.00 | 157.00 | 155.00 | 155.00 | 137.88 | 7,000 |
| 2024-01-25 | 149.00 | 155.00 | 149.00 | 155.00 | 137.88 | 31,400 |
| 2024-01-24 | 144.00 | 151.00 | 144.00 | 149.00 | 132.55 | 11,200 |
| 2024-01-23 | 152.00 | 152.00 | 143.00 | 151.00 | 134.33 | 27,700 |
| 2024-01-22 | 155.00 | 155.00 | 143.00 | 151.00 | 134.33 | 16,400 |
| 2024-01-19 | 150.00 | 158.00 | 150.00 | 158.00 | 140.55 | 17,300 |
| 2024-01-18 | 154.00 | 160.00 | 152.00 | 158.00 | 140.55 | 12,200 |
| 2024-01-17 | 152.00 | 154.00 | 150.00 | 154.00 | 136.99 | 104,800 |
| 2024-01-16 | 152.00 | 157.00 | 149.00 | 156.00 | 138.77 | 55,300 |
| 2024-01-15 | 156.00 | 158.00 | 152.00 | 152.00 | 135.22 | 48,800 |
| 2024-01-12 | 156.00 | 157.00 | 153.00 | 156.00 | 138.77 | 21,800 |
| 2024-01-11 | 154.00 | 156.00 | 152.00 | 156.00 | 138.77 | 34,700 |
| 2024-01-10 | 157.00 | 157.00 | 152.00 | 156.00 | 138.77 | 22,100 |
| 2024-01-09 | 156.00 | 157.00 | 151.00 | 157.00 | 139.66 | 56,600 |
| 2024-01-08 | 160.00 | 160.00 | 150.00 | 157.00 | 139.66 | 33,000 |
| 2024-01-05 | 157.00 | 160.00 | 155.00 | 160.00 | 142.33 | 33,000 |
| 2024-01-04 | 155.00 | 159.00 | 155.00 | 158.00 | 140.55 | 19,100 |
| 2024-01-03 | 159.00 | 161.00 | 155.00 | 159.00 | 141.44 | 59,700 |
| 2024-01-02 | 155.00 | 160.00 | 151.00 | 159.00 | 141.44 | 227,500 |
| 2023-12-29 | 170.00 | 173.00 | 159.00 | 160.00 | 142.33 | 305,300 |
| 2023-12-28 | 178.00 | 180.00 | 171.00 | 173.00 | 153.90 | 53,600 |
| 2023-12-27 | 173.00 | 190.00 | 173.00 | 177.00 | 157.46 | 26,800 |
| 2023-12-22 | 179.00 | 179.00 | 175.00 | 179.00 | 159.23 | 90,200 |
| 2023-12-21 | 172.00 | 183.00 | 172.00 | 179.00 | 159.23 | 17,800 |
| 2023-12-20 | 169.00 | 185.00 | 166.00 | 174.00 | 154.79 | 242,800 |
| 2023-12-19 | 187.00 | 187.00 | 165.00 | 169.00 | 150.34 | 268,400 |
| 2023-12-18 | 200.00 | 202.00 | 188.00 | 188.00 | 167.24 | 132,000 |
| 2023-12-15 | 204.00 | 208.00 | 197.00 | 200.00 | 177.92 | 30,000 |
| 2023-12-14 | 204.00 | 208.00 | 196.00 | 204.00 | 181.47 | 138,800 |
| 2023-12-13 | 198.00 | 206.00 | 191.00 | 204.00 | 181.47 | 131,400 |
| 2023-12-12 | 197.00 | 200.00 | 180.00 | 200.00 | 177.92 | 184,100 |
| 2023-12-11 | 199.00 | 200.00 | 191.00 | 198.00 | 176.14 | 120,100 |
| 2023-12-08 | 202.00 | 202.00 | 189.00 | 198.00 | 176.14 | 311,700 |
| 2023-12-07 | 194.00 | 199.00 | 185.00 | 198.00 | 176.14 | 247,600 |
| 2023-12-06 | 180.00 | 198.00 | 180.00 | 194.00 | 172.58 | 350,200 |
| 2023-12-05 | 185.00 | 185.00 | 172.00 | 184.00 | 163.68 | 238,400 |
| 2023-12-04 | 181.00 | 188.00 | 180.00 | 186.00 | 165.46 | 181,600 |
| 2023-12-01 | 173.00 | 184.00 | 173.00 | 181.00 | 161.01 | 461,100 |
| 2023-11-30 | 190.00 | 190.00 | 166.00 | 171.00 | 152.12 | 670,400 |
| 2023-11-29 | 193.00 | 194.00 | 185.00 | 192.00 | 170.80 | 268,800 |
| 2023-11-28 | 190.00 | 196.00 | 180.00 | 194.00 | 172.58 | 1,222,400 |
| 2023-11-27 | 180.00 | 196.00 | 173.00 | 190.00 | 169.02 | 649,800 |
| 2023-11-24 | 174.00 | 180.00 | 171.00 | 180.00 | 160.12 | 513,300 |
| 2023-11-23 | 168.00 | 175.00 | 166.00 | 174.00 | 154.79 | 224,100 |
| 2023-11-22 | 164.00 | 174.00 | 156.00 | 168.00 | 149.45 | 1,120,600 |
| 2023-11-21 | 156.00 | 170.00 | 153.00 | 164.00 | 145.89 | 1,088,600 |
| 2023-11-20 | 157.00 | 157.00 | 151.00 | 157.00 | 139.66 | 136,600 |
| 2023-11-17 | 156.00 | 158.00 | 150.00 | 158.00 | 140.55 | 121,400 |
| 2023-11-16 | 154.00 | 160.00 | 151.00 | 156.00 | 138.77 | 63,200 |
| 2023-11-15 | 153.00 | 154.00 | 145.00 | 154.00 | 136.99 | 217,200 |
| 2023-11-14 | 144.00 | 154.00 | 144.00 | 150.00 | 133.44 | 474,700 |
| 2023-11-13 | 152.00 | 152.00 | 143.00 | 147.00 | 130.77 | 306,900 |
| 2023-11-10 | 153.00 | 156.00 | 151.00 | 155.00 | 137.88 | 266,800 |
| 2023-11-09 | 158.00 | 158.00 | 152.00 | 156.00 | 138.77 | 249,400 |
| 2023-11-08 | 155.00 | 160.00 | 146.00 | 158.00 | 140.55 | 936,900 |
| 2023-11-07 | 146.00 | 157.00 | 146.00 | 157.00 | 139.66 | 509,200 |
| 2023-11-06 | 146.00 | 152.00 | 141.00 | 152.00 | 135.22 | 483,100 |
| 2023-11-03 | 147.00 | 147.00 | 138.00 | 147.00 | 130.77 | 334,800 |
| 2023-11-02 | 135.00 | 147.00 | 131.00 | 147.00 | 130.77 | 529,100 |
| 2023-11-01 | 133.00 | 142.00 | 131.00 | 134.00 | 119.20 | 95,700 |
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.