Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 137.00 | 140.00 | 137.00 | 140.00 | 124.54 | 28,500 |
| 2022-05-12 | 140.00 | 142.00 | 137.00 | 137.00 | 121.87 | 40,300 |
| 2022-05-11 | 139.00 | 146.00 | 135.00 | 139.00 | 123.65 | 101,700 |
| 2022-05-10 | 149.00 | 150.00 | 139.00 | 139.00 | 123.65 | 114,100 |
| 2022-05-09 | 145.00 | 150.00 | 142.00 | 149.00 | 132.55 | 68,200 |
| 2022-04-28 | 146.00 | 146.00 | 142.00 | 145.00 | 128.99 | 13,600 |
| 2022-04-27 | 149.00 | 149.00 | 141.00 | 146.00 | 129.88 | 97,900 |
| 2022-04-26 | 147.00 | 151.00 | 144.00 | 147.00 | 130.77 | 211,700 |
| 2022-04-25 | 151.00 | 165.00 | 141.00 | 146.00 | 129.88 | 1,049,500 |
| 2022-04-22 | 154.00 | 154.00 | 151.00 | 151.00 | 134.33 | 125,600 |
| 2022-04-21 | 155.00 | 155.00 | 153.00 | 153.00 | 136.11 | 72,500 |
| 2022-04-20 | 159.00 | 159.00 | 153.00 | 155.00 | 137.88 | 83,600 |
| 2022-04-19 | 155.00 | 159.00 | 154.00 | 155.00 | 137.88 | 117,600 |
| 2022-04-18 | 157.00 | 160.00 | 156.00 | 156.00 | 138.77 | 65,400 |
| 2022-04-14 | 160.00 | 160.00 | 157.00 | 160.00 | 142.33 | 7,900 |
| 2022-04-13 | 157.00 | 159.00 | 155.00 | 158.00 | 140.55 | 22,400 |
| 2022-04-12 | 156.00 | 162.00 | 155.00 | 156.00 | 138.77 | 67,800 |
| 2022-04-11 | 162.00 | 162.00 | 151.00 | 155.00 | 137.88 | 892,800 |
| 2022-04-08 | 160.00 | 162.00 | 157.00 | 162.00 | 144.11 | 205,700 |
| 2022-04-07 | 160.00 | 160.00 | 157.00 | 160.00 | 142.33 | 47,300 |
| 2022-04-06 | 161.00 | 162.00 | 157.00 | 160.00 | 142.33 | 127,300 |
| 2022-04-05 | 162.00 | 163.00 | 158.00 | 161.00 | 143.22 | 100,500 |
| 2022-04-04 | 162.00 | 164.00 | 155.00 | 160.00 | 142.33 | 283,100 |
| 2022-04-01 | 163.00 | 164.00 | 159.00 | 159.00 | 141.44 | 143,800 |
| 2022-03-31 | 162.00 | 165.00 | 162.00 | 163.00 | 145.00 | 164,900 |
| 2022-03-30 | 164.00 | 164.00 | 161.00 | 162.00 | 144.11 | 136,200 |
| 2022-03-29 | 165.00 | 177.00 | 161.00 | 164.00 | 145.89 | 3,320,600 |
| 2022-03-28 | 164.00 | 169.00 | 164.00 | 165.00 | 146.78 | 109,200 |
| 2022-03-25 | 166.00 | 167.00 | 163.00 | 164.00 | 145.89 | 168,100 |
| 2022-03-24 | 166.00 | 168.00 | 164.00 | 165.00 | 146.78 | 258,600 |
| 2022-03-23 | 167.00 | 170.00 | 166.00 | 166.00 | 147.67 | 450,100 |
| 2022-03-22 | 168.00 | 169.00 | 167.00 | 167.00 | 148.56 | 219,200 |
| 2022-03-21 | 169.00 | 173.00 | 167.00 | 167.00 | 148.56 | 852,300 |
| 2022-03-18 | 170.00 | 193.00 | 167.00 | 168.00 | 149.45 | 6,888,700 |
| 2022-03-17 | 169.00 | 171.00 | 168.00 | 170.00 | 151.23 | 116,100 |
| 2022-03-16 | 168.00 | 194.00 | 167.00 | 169.00 | 150.34 | 4,333,200 |
| 2022-03-15 | 169.00 | 174.00 | 168.00 | 168.00 | 149.45 | 52,200 |
| 2022-03-14 | 170.00 | 173.00 | 168.00 | 169.00 | 150.34 | 299,800 |
| 2022-03-11 | 187.00 | 190.00 | 173.00 | 173.00 | 153.90 | 1,399,400 |
| 2022-03-10 | 170.00 | 189.00 | 169.00 | 185.00 | 164.57 | 657,400 |
| 2022-03-09 | 168.00 | 172.00 | 167.00 | 168.00 | 149.45 | 49,800 |
| 2022-03-08 | 170.00 | 170.00 | 168.00 | 168.00 | 149.45 | 128,300 |
| 2022-03-07 | 172.00 | 174.00 | 169.00 | 170.00 | 151.23 | 121,900 |
| 2022-03-04 | 168.00 | 191.00 | 168.00 | 172.00 | 153.01 | 1,311,600 |
| 2022-03-02 | 169.00 | 171.00 | 167.00 | 168.00 | 149.45 | 74,200 |
| 2022-03-01 | 170.00 | 172.00 | 169.00 | 169.00 | 150.34 | 178,600 |
| 2022-02-25 | 169.00 | 172.00 | 168.00 | 170.00 | 151.23 | 41,600 |
| 2022-02-24 | 170.00 | 175.00 | 168.00 | 171.00 | 152.12 | 101,800 |
| 2022-02-23 | 174.00 | 175.00 | 171.00 | 171.00 | 152.12 | 86,500 |
| 2022-02-22 | 171.00 | 175.00 | 171.00 | 173.00 | 153.90 | 95,700 |
| 2022-02-21 | 172.00 | 175.00 | 171.00 | 171.00 | 152.12 | 140,400 |
| 2022-02-18 | 176.00 | 176.00 | 172.00 | 172.00 | 153.01 | 106,100 |
| 2022-02-17 | 175.00 | 178.00 | 175.00 | 177.00 | 157.46 | 306,900 |
| 2022-02-16 | 174.00 | 177.00 | 172.00 | 175.00 | 155.68 | 118,400 |
| 2022-02-15 | 175.00 | 179.00 | 174.00 | 174.00 | 154.79 | 86,700 |
| 2022-02-14 | 179.00 | 179.00 | 174.00 | 174.00 | 154.79 | 109,100 |
| 2022-02-11 | 180.00 | 180.00 | 176.00 | 178.00 | 158.34 | 168,800 |
| 2022-02-10 | 181.00 | 182.00 | 180.00 | 181.00 | 161.01 | 45,400 |
| 2022-02-09 | 181.00 | 183.00 | 178.00 | 181.00 | 161.01 | 59,000 |
| 2022-02-08 | 181.00 | 183.00 | 178.00 | 181.00 | 161.01 | 74,300 |
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.