Ateliers Mecaniques D’Indonesie Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	115.00	116.00	113.00	114.00	101.41	477,200
2023-05-02	116.00	117.00	112.00	115.00	102.30	400,200
2023-04-28	116.00	118.00	115.00	116.00	103.19	804,400
2023-04-27	116.00	117.00	113.00	116.00	103.19	750,300
2023-04-26	116.00	118.00	112.00	115.00	102.30	920,500
2023-04-18	128.00	136.00	113.00	116.00	103.19	5,170,000
2023-04-17	109.00	112.00	105.00	112.00	99.633	887,100
2023-04-14	111.00	111.00	108.00	108.00	96.074	318,800
2023-04-13	116.00	116.00	109.00	109.00	96.964	1,496,600
2023-04-12	105.00	131.00	104.00	115.00	102.30	32,956,000
2023-04-11	104.00	107.00	103.00	105.00	93.406	346,000
2023-04-10	108.00	108.00	100.00	103.00	91.626	780,200
2023-04-06	104.00	122.00	102.00	107.00	95.185	9,276,100
2023-04-05	106.00	114.00	101.00	104.00	92.516	3,131,700
2023-04-04	102.00	107.00	102.00	105.00	93.406	190,000
2023-04-03	101.00	105.00	99.000	102.00	90.737	398,700
2023-03-31	104.00	114.00	102.00	102.00	90.737	2,320,100
2023-03-30	101.00	106.00	101.00	103.00	91.626	276,500
2023-03-29	101.00	101.00	100.00	101.00	89.847	129,100
2023-03-28	99.000	103.00	98.000	100.00	88.958	320,100
2023-03-27	98.000	103.00	97.000	99.000	88.068	71,200
2023-03-24	98.000	100.00	97.000	97.000	86.289	99,200
2023-03-21	98.000	102.00	96.000	98.000	87.179	212,100
2023-03-20	99.000	105.00	95.000	98.000	87.179	350,400
2023-03-17	90.000	105.00	88.000	99.000	88.068	786,100
2023-03-16	100.00	100.00	93.000	93.000	82.731	1,006,900
2023-03-15	101.00	104.00	97.000	99.000	88.068	467,300
2023-03-14	107.00	113.00	101.00	102.00	90.737	2,083,700
2023-03-13	109.00	111.00	107.00	108.00	96.074	424,500
2023-03-10	112.00	113.00	109.00	109.00	96.964	409,500
2023-03-09	109.00	118.00	109.00	113.00	100.52	1,565,400
2023-03-08	113.00	116.00	110.00	113.00	100.52	704,800
2023-03-07	111.00	125.00	110.00	114.00	101.41	3,418,000
2023-03-06	114.00	116.00	110.00	111.00	98.743	572,500
2023-03-03	116.00	122.00	111.00	116.00	103.19	533,200
2023-03-02	119.00	133.00	111.00	114.00	101.41	7,523,100
2023-03-01	118.00	120.00	115.00	119.00	105.86	679,200
2023-02-28	119.00	121.00	115.00	117.00	104.08	425,600
2023-02-27	121.00	127.00	117.00	119.00	105.86	746,300
2023-02-24	123.00	126.00	121.00	121.00	107.64	492,300
2023-02-23	124.00	125.00	120.00	123.00	109.42	389,400
2023-02-22	128.00	130.00	122.00	122.00	108.53	841,000
2023-02-21	133.00	133.00	129.00	129.00	114.76	511,900
2023-02-20	135.00	136.00	129.00	131.00	116.53	2,061,000
2023-02-17	134.00	138.00	133.00	135.00	120.09	1,635,300
2023-02-16	136.00	151.00	132.00	134.00	119.20	21,283,400
2023-02-15	140.00	141.00	134.00	136.00	120.98	1,721,800
2023-02-14	140.00	143.00	138.00	139.00	123.65	1,484,300
2023-02-13	139.00	144.00	138.00	139.00	123.65	1,314,200
2023-02-10	137.00	143.00	135.00	138.00	122.76	1,099,400
2023-02-09	143.00	149.00	136.00	137.00	121.87	3,034,900
2023-02-08	130.00	156.00	130.00	142.00	126.32	17,677,100
2023-02-07	139.00	139.00	130.00	130.00	115.64	2,175,300
2023-02-06	142.00	144.00	138.00	139.00	123.65	1,651,100
2023-02-03	144.00	144.00	137.00	141.00	125.43	1,280,300
2023-02-02	153.00	169.00	143.00	144.00	128.10	33,251,400
2023-02-01	164.00	169.00	153.00	153.00	136.11	5,199,700
2023-01-31	170.00	171.00	161.00	164.00	145.89	8,445,800
2023-01-30	152.00	175.00	151.00	170.00	151.23	31,577,900
2023-01-27	140.00	158.00	135.00	152.00	135.22	12,087,400

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.