Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 139.00 | 143.00 | 132.00 | 133.00 | 118.31 | 304,800 |
| 2023-10-30 | 144.00 | 147.00 | 135.00 | 139.00 | 123.65 | 460,300 |
| 2023-10-27 | 143.00 | 144.00 | 138.00 | 144.00 | 128.10 | 142,700 |
| 2023-10-26 | 152.00 | 152.00 | 141.00 | 142.00 | 126.32 | 379,500 |
| 2023-10-25 | 140.00 | 152.00 | 135.00 | 152.00 | 135.22 | 516,300 |
| 2023-10-24 | 135.00 | 140.00 | 134.00 | 140.00 | 124.54 | 2,442,900 |
| 2023-10-23 | 131.00 | 140.00 | 130.00 | 134.00 | 119.20 | 1,926,200 |
| 2023-10-20 | 132.00 | 134.00 | 130.00 | 133.00 | 118.31 | 171,500 |
| 2023-10-19 | 134.00 | 134.00 | 130.00 | 132.00 | 117.42 | 222,200 |
| 2023-10-18 | 133.00 | 135.00 | 129.00 | 134.00 | 119.20 | 797,000 |
| 2023-10-17 | 132.00 | 138.00 | 130.00 | 131.00 | 116.53 | 2,901,400 |
| 2023-10-16 | 132.00 | 163.00 | 120.00 | 130.00 | 115.64 | 19,347,200 |
| 2023-10-13 | 126.00 | 133.00 | 126.00 | 132.00 | 117.42 | 223,400 |
| 2023-10-12 | 126.00 | 129.00 | 124.00 | 129.00 | 114.76 | 61,500 |
| 2023-10-11 | 126.00 | 127.00 | 125.00 | 127.00 | 112.98 | 34,700 |
| 2023-10-10 | 128.00 | 129.00 | 126.00 | 127.00 | 112.98 | 49,700 |
| 2023-10-09 | 130.00 | 130.00 | 126.00 | 128.00 | 113.87 | 76,100 |
| 2023-10-06 | 128.00 | 130.00 | 124.00 | 130.00 | 115.64 | 274,000 |
| 2023-10-05 | 125.00 | 129.00 | 124.00 | 128.00 | 113.87 | 82,300 |
| 2023-10-04 | 128.00 | 131.00 | 123.00 | 128.00 | 113.87 | 120,200 |
| 2023-10-03 | 124.00 | 128.00 | 123.00 | 128.00 | 113.87 | 118,200 |
| 2023-10-02 | 124.00 | 129.00 | 124.00 | 124.00 | 110.31 | 143,100 |
| 2023-09-29 | 127.00 | 127.00 | 122.00 | 124.00 | 110.31 | 238,300 |
| 2023-09-27 | 128.00 | 129.00 | 127.00 | 127.00 | 112.98 | 20,200 |
| 2023-09-26 | 130.00 | 130.00 | 125.00 | 128.00 | 113.87 | 37,200 |
| 2023-09-25 | 130.00 | 131.00 | 128.00 | 128.00 | 113.87 | 97,700 |
| 2023-09-22 | 134.00 | 136.00 | 124.00 | 129.00 | 114.76 | 333,000 |
| 2023-09-21 | 138.00 | 138.00 | 131.00 | 134.00 | 119.20 | 77,900 |
| 2023-09-20 | 140.00 | 144.00 | 131.00 | 139.00 | 123.65 | 249,600 |
| 2023-09-19 | 136.00 | 140.00 | 126.00 | 140.00 | 124.54 | 1,266,500 |
| 2023-09-18 | 125.00 | 141.00 | 122.00 | 134.00 | 119.20 | 2,917,800 |
| 2023-09-15 | 120.00 | 126.00 | 120.00 | 125.00 | 111.20 | 268,400 |
| 2023-09-14 | 122.00 | 122.00 | 120.00 | 121.00 | 107.64 | 317,700 |
| 2023-09-13 | 123.00 | 124.00 | 120.00 | 120.00 | 106.75 | 381,000 |
| 2023-09-12 | 126.00 | 126.00 | 123.00 | 124.00 | 110.31 | 222,800 |
| 2023-09-11 | 125.00 | 126.00 | 125.00 | 126.00 | 112.09 | 118,400 |
| 2023-09-08 | 124.00 | 126.00 | 123.00 | 125.00 | 111.20 | 103,100 |
| 2023-09-07 | 125.00 | 127.00 | 124.00 | 124.00 | 110.31 | 93,600 |
| 2023-09-06 | 127.00 | 127.00 | 124.00 | 125.00 | 111.20 | 78,000 |
| 2023-09-05 | 128.00 | 128.00 | 124.00 | 127.00 | 112.98 | 278,600 |
| 2023-09-04 | 126.00 | 131.00 | 123.00 | 128.00 | 113.87 | 547,800 |
| 2023-09-01 | 129.00 | 129.00 | 120.00 | 125.00 | 111.20 | 717,900 |
| 2023-08-31 | 128.00 | 130.00 | 124.00 | 129.00 | 114.76 | 1,061,400 |
| 2023-08-30 | 124.00 | 127.00 | 124.00 | 127.00 | 112.98 | 1,017,600 |
| 2023-08-29 | 127.00 | 128.00 | 121.00 | 123.00 | 109.42 | 1,126,400 |
| 2023-08-28 | 120.00 | 132.00 | 119.00 | 125.00 | 111.20 | 2,807,400 |
| 2023-08-25 | 121.00 | 121.00 | 118.00 | 120.00 | 106.75 | 103,400 |
| 2023-08-24 | 120.00 | 121.00 | 118.00 | 121.00 | 107.64 | 192,500 |
| 2023-08-23 | 121.00 | 121.00 | 120.00 | 121.00 | 107.64 | 125,400 |
| 2023-08-22 | 120.00 | 121.00 | 120.00 | 121.00 | 107.64 | 98,700 |
| 2023-08-21 | 120.00 | 121.00 | 119.00 | 121.00 | 107.64 | 147,300 |
| 2023-08-18 | 122.00 | 123.00 | 119.00 | 120.00 | 106.75 | 173,200 |
| 2023-08-16 | 122.00 | 123.00 | 119.00 | 122.00 | 108.53 | 321,800 |
| 2023-08-15 | 120.00 | 125.00 | 118.00 | 122.00 | 108.53 | 134,300 |
| 2023-08-14 | 120.00 | 128.00 | 118.00 | 120.00 | 106.75 | 378,300 |
| 2023-08-11 | 120.00 | 120.00 | 118.00 | 118.00 | 104.97 | 360,500 |
| 2023-08-10 | 120.00 | 122.00 | 119.00 | 120.00 | 106.75 | 155,600 |
| 2023-08-09 | 123.00 | 123.00 | 119.00 | 120.00 | 106.75 | 258,500 |
| 2023-08-08 | 122.00 | 124.00 | 121.00 | 123.00 | 109.42 | 68,800 |
| 2023-08-07 | 119.00 | 123.00 | 119.00 | 122.00 | 108.53 | 81,700 |
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.