Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 117.00 | 120.00 | 117.00 | 120.00 | 106.75 | 31,300 |
| 2022-08-09 | 122.00 | 122.00 | 117.00 | 117.00 | 104.08 | 134,000 |
| 2022-08-08 | 124.00 | 124.00 | 121.00 | 122.00 | 108.53 | 28,700 |
| 2022-08-05 | 126.00 | 126.00 | 124.00 | 124.00 | 110.31 | 3,100 |
| 2022-08-04 | 122.00 | 128.00 | 120.00 | 124.00 | 110.31 | 11,500 |
| 2022-08-03 | 129.00 | 130.00 | 126.00 | 126.00 | 112.09 | 85,400 |
| 2022-08-02 | 128.00 | 130.00 | 122.00 | 127.00 | 112.98 | 135,000 |
| 2022-08-01 | 128.00 | 131.00 | 128.00 | 129.00 | 114.76 | 230,900 |
| 2022-07-29 | 117.00 | 132.00 | 117.00 | 129.00 | 114.76 | 760,100 |
| 2022-07-28 | 114.00 | 117.00 | 113.00 | 117.00 | 104.08 | 70,800 |
| 2022-07-27 | 116.00 | 117.00 | 114.00 | 114.00 | 101.41 | 30,000 |
| 2022-07-26 | 116.00 | 117.00 | 115.00 | 115.00 | 102.30 | 27,800 |
| 2022-07-25 | 116.00 | 117.00 | 116.00 | 116.00 | 103.19 | 19,700 |
| 2022-07-22 | 117.00 | 117.00 | 114.00 | 115.00 | 102.30 | 111,300 |
| 2022-07-21 | 116.00 | 119.00 | 116.00 | 117.00 | 104.08 | 10,000 |
| 2022-07-20 | 119.00 | 122.00 | 115.00 | 116.00 | 103.19 | 228,500 |
| 2022-07-19 | 119.00 | 119.00 | 118.00 | 118.00 | 104.97 | 43,600 |
| 2022-07-18 | 123.00 | 123.00 | 118.00 | 119.00 | 105.86 | 36,600 |
| 2022-07-15 | 123.00 | 124.00 | 123.00 | 123.00 | 109.42 | 48,500 |
| 2022-07-14 | 125.00 | 126.00 | 123.00 | 125.00 | 111.20 | 45,000 |
| 2022-07-13 | 122.00 | 126.00 | 122.00 | 125.00 | 111.20 | 41,800 |
| 2022-07-12 | 124.00 | 137.00 | 120.00 | 121.00 | 107.64 | 96,900 |
| 2022-07-11 | 129.00 | 130.00 | 118.00 | 124.00 | 110.31 | 46,400 |
| 2022-07-08 | 132.00 | 132.00 | 125.00 | 125.00 | 111.20 | 33,900 |
| 2022-07-07 | 132.00 | 132.00 | 129.00 | 130.00 | 115.64 | 196,500 |
| 2022-07-06 | 130.00 | 133.00 | 130.00 | 132.00 | 117.42 | 570,400 |
| 2022-07-05 | 129.00 | 130.00 | 126.00 | 130.00 | 115.64 | 41,700 |
| 2022-07-04 | 128.00 | 129.00 | 126.00 | 127.00 | 112.98 | 176,900 |
| 2022-07-01 | 130.00 | 131.00 | 129.00 | 129.00 | 114.76 | 60,100 |
| 2022-06-30 | 132.00 | 132.00 | 131.00 | 131.00 | 116.53 | 16,100 |
| 2022-06-29 | 128.00 | 137.00 | 128.00 | 131.00 | 116.53 | 37,100 |
| 2022-06-28 | 129.00 | 132.00 | 128.00 | 128.00 | 113.87 | 39,200 |
| 2022-06-27 | 129.00 | 131.00 | 129.00 | 129.00 | 114.76 | 8,600 |
| 2022-06-24 | 133.00 | 135.00 | 128.00 | 129.00 | 114.76 | 33,500 |
| 2022-06-23 | 133.00 | 133.00 | 129.00 | 133.00 | 118.31 | 46,300 |
| 2022-06-22 | 135.00 | 135.00 | 129.00 | 133.00 | 118.31 | 112,000 |
| 2022-06-21 | 133.00 | 138.00 | 131.00 | 135.00 | 120.09 | 88,800 |
| 2022-06-20 | 135.00 | 135.00 | 132.00 | 133.00 | 118.31 | 59,400 |
| 2022-06-17 | 135.00 | 135.00 | 135.00 | 135.00 | 120.09 | 11,800 |
| 2022-06-16 | 134.00 | 136.00 | 133.00 | 135.00 | 120.09 | 2,800 |
| 2022-06-15 | 134.00 | 134.00 | 134.00 | 134.00 | 119.20 | 9,100 |
| 2022-06-14 | 139.00 | 139.00 | 133.00 | 134.00 | 119.20 | 45,300 |
| 2022-06-13 | 134.00 | 139.00 | 133.00 | 139.00 | 123.65 | 13,900 |
| 2022-06-10 | 135.00 | 138.00 | 132.00 | 135.00 | 120.09 | 32,000 |
| 2022-06-09 | 136.00 | 137.00 | 135.00 | 135.00 | 120.09 | 65,200 |
| 2022-06-08 | 137.00 | 138.00 | 133.00 | 137.00 | 121.87 | 93,800 |
| 2022-06-07 | 134.00 | 137.00 | 134.00 | 137.00 | 121.87 | 59,000 |
| 2022-06-06 | 139.00 | 143.00 | 132.00 | 133.00 | 118.31 | 755,600 |
| 2022-06-03 | 139.00 | 140.00 | 133.00 | 135.00 | 120.09 | 260,300 |
| 2022-06-02 | 142.00 | 142.00 | 138.00 | 139.00 | 123.65 | 83,600 |
| 2022-05-31 | 138.00 | 140.00 | 136.00 | 139.00 | 123.65 | 67,900 |
| 2022-05-30 | 145.00 | 147.00 | 136.00 | 139.00 | 123.65 | 198,500 |
| 2022-05-27 | 135.00 | 155.00 | 133.00 | 145.00 | 128.99 | 3,776,400 |
| 2022-05-25 | 137.00 | 152.00 | 133.00 | 135.00 | 120.09 | 1,568,800 |
| 2022-05-24 | 136.00 | 138.00 | 132.00 | 133.00 | 118.31 | 113,200 |
| 2022-05-23 | 134.00 | 144.00 | 134.00 | 137.00 | 121.87 | 67,900 |
| 2022-05-20 | 135.00 | 142.00 | 134.00 | 134.00 | 119.20 | 47,700 |
| 2022-05-19 | 139.00 | 143.00 | 135.00 | 135.00 | 120.09 | 34,800 |
| 2022-05-18 | 140.00 | 146.00 | 135.00 | 140.00 | 124.54 | 160,200 |
| 2022-05-17 | 140.00 | 150.00 | 131.00 | 145.00 | 128.99 | 253,400 |
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.