Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 130.00 | 149.00 | 125.00 | 138.00 | 122.76 | 4,684,200 |
| 2022-11-01 | 135.00 | 135.00 | 127.00 | 132.00 | 117.42 | 118,400 |
| 2022-10-31 | 130.00 | 136.00 | 130.00 | 135.00 | 120.09 | 20,500 |
| 2022-10-28 | 133.00 | 145.00 | 128.00 | 130.00 | 115.64 | 996,100 |
| 2022-10-27 | 131.00 | 134.00 | 125.00 | 127.00 | 112.98 | 160,700 |
| 2022-10-26 | 127.00 | 130.00 | 127.00 | 129.00 | 114.76 | 116,300 |
| 2022-10-25 | 128.00 | 128.00 | 125.00 | 127.00 | 112.98 | 191,700 |
| 2022-10-24 | 126.00 | 132.00 | 125.00 | 128.00 | 113.87 | 183,800 |
| 2022-10-21 | 126.00 | 129.00 | 121.00 | 126.00 | 112.09 | 193,900 |
| 2022-10-20 | 122.00 | 132.00 | 117.00 | 122.00 | 108.53 | 100,200 |
| 2022-10-19 | 123.00 | 126.00 | 115.00 | 123.00 | 109.42 | 88,400 |
| 2022-10-18 | 129.00 | 130.00 | 120.00 | 120.00 | 106.75 | 160,100 |
| 2022-10-17 | 122.00 | 134.00 | 120.00 | 129.00 | 114.76 | 138,300 |
| 2022-10-14 | 128.00 | 128.00 | 122.00 | 122.00 | 108.53 | 228,800 |
| 2022-10-13 | 137.00 | 137.00 | 128.00 | 128.00 | 113.87 | 647,300 |
| 2022-10-12 | 147.00 | 150.00 | 137.00 | 137.00 | 121.87 | 2,372,000 |
| 2022-10-11 | 130.00 | 147.00 | 130.00 | 147.00 | 130.77 | 947,900 |
| 2022-10-10 | 135.00 | 135.00 | 132.00 | 132.00 | 117.42 | 123,400 |
| 2022-10-07 | 136.00 | 136.00 | 132.00 | 135.00 | 120.09 | 79,800 |
| 2022-10-06 | 138.00 | 138.00 | 132.00 | 135.00 | 120.09 | 76,900 |
| 2022-10-05 | 139.00 | 139.00 | 135.00 | 135.00 | 120.09 | 251,400 |
| 2022-10-04 | 141.00 | 148.00 | 135.00 | 139.00 | 123.65 | 951,300 |
| 2022-10-03 | 135.00 | 150.00 | 132.00 | 141.00 | 125.43 | 1,996,100 |
| 2022-09-30 | 131.00 | 149.00 | 124.00 | 131.00 | 116.53 | 2,785,100 |
| 2022-09-29 | 134.00 | 134.00 | 130.00 | 131.00 | 116.53 | 17,800 |
| 2022-09-28 | 134.00 | 139.00 | 133.00 | 133.00 | 118.31 | 21,400 |
| 2022-09-27 | 137.00 | 140.00 | 133.00 | 134.00 | 119.20 | 34,400 |
| 2022-09-26 | 137.00 | 140.00 | 136.00 | 136.00 | 120.98 | 79,100 |
| 2022-09-23 | 141.00 | 144.00 | 134.00 | 142.00 | 126.32 | 243,800 |
| 2022-09-22 | 143.00 | 155.00 | 140.00 | 141.00 | 125.43 | 518,100 |
| 2022-09-21 | 136.00 | 142.00 | 135.00 | 139.00 | 123.65 | 42,700 |
| 2022-09-20 | 136.00 | 140.00 | 133.00 | 135.00 | 120.09 | 41,200 |
| 2022-09-19 | 140.00 | 144.00 | 134.00 | 136.00 | 120.98 | 141,700 |
| 2022-09-16 | 141.00 | 148.00 | 136.00 | 140.00 | 124.54 | 591,800 |
| 2022-09-15 | 138.00 | 144.00 | 135.00 | 140.00 | 124.54 | 469,800 |
| 2022-09-14 | 135.00 | 138.00 | 127.00 | 138.00 | 122.76 | 134,800 |
| 2022-09-13 | 124.00 | 137.00 | 123.00 | 129.00 | 114.76 | 669,500 |
| 2022-09-12 | 132.00 | 132.00 | 123.00 | 123.00 | 109.42 | 47,200 |
| 2022-09-09 | 124.00 | 132.00 | 122.00 | 123.00 | 109.42 | 105,500 |
| 2022-09-08 | 121.00 | 123.00 | 121.00 | 122.00 | 108.53 | 229,800 |
| 2022-09-07 | 120.00 | 124.00 | 120.00 | 122.00 | 108.53 | 30,600 |
| 2022-09-06 | 124.00 | 124.00 | 122.00 | 123.00 | 109.42 | 32,900 |
| 2022-09-05 | 122.00 | 123.00 | 121.00 | 122.00 | 108.53 | 9,400 |
| 2022-09-02 | 120.00 | 123.00 | 120.00 | 123.00 | 109.42 | 9,900 |
| 2022-09-01 | 120.00 | 120.00 | 119.00 | 120.00 | 106.75 | 15,500 |
| 2022-08-31 | 120.00 | 121.00 | 119.00 | 120.00 | 106.75 | 25,000 |
| 2022-08-30 | 120.00 | 120.00 | 119.00 | 120.00 | 106.75 | 23,300 |
| 2022-08-29 | 120.00 | 120.00 | 117.00 | 120.00 | 106.75 | 14,500 |
| 2022-08-26 | 121.00 | 121.00 | 120.00 | 120.00 | 106.75 | 32,500 |
| 2022-08-25 | 120.00 | 122.00 | 118.00 | 121.00 | 107.64 | 19,200 |
| 2022-08-24 | 116.00 | 124.00 | 116.00 | 124.00 | 110.31 | 116,800 |
| 2022-08-23 | 120.00 | 120.00 | 118.00 | 118.00 | 104.97 | 18,400 |
| 2022-08-22 | 120.00 | 123.00 | 118.00 | 118.00 | 104.97 | 46,900 |
| 2022-08-19 | 121.00 | 121.00 | 115.00 | 120.00 | 106.75 | 17,600 |
| 2022-08-18 | 120.00 | 121.00 | 119.00 | 121.00 | 107.64 | 25,000 |
| 2022-08-16 | 120.00 | 120.00 | 119.00 | 120.00 | 106.75 | 9,700 |
| 2022-08-15 | 121.00 | 121.00 | 120.00 | 120.00 | 106.75 | 15,800 |
| 2022-08-12 | 120.00 | 122.00 | 120.00 | 121.00 | 107.64 | 22,700 |
| 2022-08-11 | 120.00 | 122.00 | 119.00 | 120.00 | 106.75 | 6,300 |
| 2022-08-10 | 117.00 | 120.00 | 117.00 | 120.00 | 106.75 | 31,300 |
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.