Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 120.00 | 123.00 | 118.00 | 119.00 | 105.86 | 603,800 |
| 2023-08-03 | 122.00 | 122.00 | 118.00 | 121.00 | 107.64 | 330,800 |
| 2023-08-02 | 124.00 | 125.00 | 120.00 | 122.00 | 108.53 | 265,200 |
| 2023-08-01 | 118.00 | 125.00 | 118.00 | 122.00 | 108.53 | 386,700 |
| 2023-07-31 | 117.00 | 130.00 | 117.00 | 125.00 | 111.20 | 1,081,300 |
| 2023-07-28 | 116.00 | 125.00 | 116.00 | 124.00 | 110.31 | 156,900 |
| 2023-07-27 | 117.00 | 125.00 | 117.00 | 124.00 | 110.31 | 624,500 |
| 2023-07-26 | 118.00 | 127.00 | 118.00 | 124.00 | 110.31 | 636,100 |
| 2023-07-25 | 117.00 | 131.00 | 117.00 | 126.00 | 112.09 | 1,754,200 |
| 2023-07-24 | 128.00 | 128.00 | 120.00 | 124.00 | 110.31 | 2,645,800 |
| 2023-07-21 | 130.00 | 144.00 | 126.00 | 128.00 | 113.87 | 17,765,400 |
| 2023-07-20 | 121.00 | 140.00 | 121.00 | 139.00 | 123.65 | 14,223,200 |
| 2023-07-18 | 113.00 | 122.00 | 113.00 | 121.00 | 107.64 | 1,559,000 |
| 2023-07-17 | 119.00 | 122.00 | 118.00 | 120.00 | 106.75 | 1,304,200 |
| 2023-07-14 | 129.00 | 136.00 | 116.00 | 119.00 | 105.86 | 38,241,800 |
| 2023-07-13 | 118.00 | 129.00 | 118.00 | 129.00 | 114.76 | 6,467,600 |
| 2023-07-12 | 119.00 | 119.00 | 117.00 | 118.00 | 104.97 | 127,400 |
| 2023-07-11 | 119.00 | 122.00 | 114.00 | 118.00 | 104.97 | 882,900 |
| 2023-07-10 | 123.00 | 123.00 | 117.00 | 122.00 | 108.53 | 1,018,000 |
| 2023-07-07 | 119.00 | 123.00 | 115.00 | 120.00 | 106.75 | 556,300 |
| 2023-07-06 | 125.00 | 125.00 | 118.00 | 118.00 | 104.97 | 866,300 |
| 2023-07-05 | 116.00 | 128.00 | 116.00 | 127.00 | 112.98 | 541,700 |
| 2023-07-04 | 118.00 | 118.00 | 115.00 | 117.00 | 104.08 | 123,200 |
| 2023-07-03 | 116.00 | 116.00 | 113.00 | 116.00 | 103.19 | 62,900 |
| 2023-06-27 | 114.00 | 116.00 | 114.00 | 116.00 | 103.19 | 108,800 |
| 2023-06-26 | 116.00 | 116.00 | 113.00 | 114.00 | 101.41 | 133,600 |
| 2023-06-23 | 116.00 | 116.00 | 113.00 | 114.00 | 101.41 | 148,000 |
| 2023-06-22 | 115.00 | 117.00 | 113.00 | 116.00 | 103.19 | 147,900 |
| 2023-06-21 | 109.00 | 116.00 | 109.00 | 115.00 | 102.30 | 120,500 |
| 2023-06-20 | 108.00 | 116.00 | 108.00 | 116.00 | 103.19 | 181,000 |
| 2023-06-19 | 109.00 | 117.00 | 109.00 | 115.00 | 102.30 | 162,700 |
| 2023-06-16 | 118.00 | 128.00 | 116.00 | 116.00 | 103.19 | 380,800 |
| 2023-06-15 | 117.00 | 117.00 | 115.00 | 116.00 | 103.19 | 152,800 |
| 2023-06-14 | 118.00 | 119.00 | 114.00 | 117.00 | 104.08 | 214,600 |
| 2023-06-13 | 115.00 | 119.00 | 114.00 | 118.00 | 104.97 | 307,600 |
| 2023-06-12 | 117.00 | 120.00 | 114.00 | 117.00 | 104.08 | 586,900 |
| 2023-06-09 | 115.00 | 115.00 | 112.00 | 115.00 | 102.30 | 644,800 |
| 2023-06-08 | 117.00 | 121.00 | 111.00 | 115.00 | 102.30 | 823,900 |
| 2023-06-07 | 119.00 | 119.00 | 115.00 | 117.00 | 104.08 | 384,100 |
| 2023-06-06 | 118.00 | 123.00 | 115.00 | 119.00 | 105.86 | 2,037,100 |
| 2023-06-05 | 130.00 | 134.00 | 114.00 | 115.00 | 102.30 | 6,427,300 |
| 2023-05-31 | 144.00 | 148.00 | 134.00 | 134.00 | 119.20 | 3,579,800 |
| 2023-05-30 | 108.00 | 145.00 | 107.00 | 144.00 | 128.10 | 11,370,300 |
| 2023-05-29 | 108.00 | 111.00 | 106.00 | 108.00 | 96.074 | 66,500 |
| 2023-05-26 | 111.00 | 111.00 | 106.00 | 109.00 | 96.964 | 85,800 |
| 2023-05-25 | 109.00 | 109.00 | 108.00 | 109.00 | 96.964 | 13,600 |
| 2023-05-24 | 110.00 | 111.00 | 107.00 | 109.00 | 96.964 | 48,200 |
| 2023-05-23 | 108.00 | 110.00 | 106.00 | 110.00 | 97.853 | 113,600 |
| 2023-05-22 | 110.00 | 112.00 | 105.00 | 108.00 | 96.074 | 249,500 |
| 2023-05-19 | 106.00 | 110.00 | 105.00 | 109.00 | 96.964 | 109,400 |
| 2023-05-17 | 110.00 | 111.00 | 106.00 | 106.00 | 94.295 | 147,100 |
| 2023-05-16 | 112.00 | 112.00 | 107.00 | 108.00 | 96.074 | 151,200 |
| 2023-05-15 | 112.00 | 112.00 | 108.00 | 108.00 | 96.074 | 206,400 |
| 2023-05-12 | 112.00 | 115.00 | 108.00 | 111.00 | 98.743 | 763,200 |
| 2023-05-11 | 112.00 | 113.00 | 109.00 | 112.00 | 99.633 | 295,600 |
| 2023-05-10 | 113.00 | 114.00 | 110.00 | 112.00 | 99.633 | 37,700 |
| 2023-05-09 | 108.00 | 114.00 | 108.00 | 113.00 | 100.52 | 295,200 |
| 2023-05-08 | 110.00 | 111.00 | 107.00 | 109.00 | 96.964 | 414,500 |
| 2023-05-05 | 111.00 | 113.00 | 109.00 | 110.00 | 97.853 | 379,700 |
| 2023-05-04 | 114.00 | 114.00 | 109.00 | 113.00 | 100.52 | 379,000 |
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.