Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 21,900 |
| 2026-07-24 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,600 |
| 2026-07-23 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 13,600 |
| 2026-07-22 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 14,100 |
| 2026-07-21 | 238.00 | 248.00 | 238.00 | 246.00 | 246.00 | 56,300 |
| 2026-07-20 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 18,300 |
| 2026-07-17 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 18,000 |
| 2026-07-16 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 30,200 |
| 2026-07-15 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 5,700 |
| 2026-07-14 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 8,800 |
| 2026-07-13 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 5,400 |
| 2026-07-10 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 4,600 |
| 2026-07-09 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 8,300 |
| 2026-07-08 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 13,300 |
| 2026-07-07 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 2,200 |
| 2026-07-06 | 248.00 | 250.00 | 238.00 | 240.00 | 240.00 | 48,400 |
| 2026-07-03 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 14,500 |
| 2026-07-02 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 9,800 |
| 2026-07-01 | 242.00 | 246.00 | 230.00 | 244.00 | 244.00 | 27,200 |
| 2026-06-30 | 246.00 | 252.00 | 214.00 | 242.00 | 242.00 | 64,000 |
| 2026-06-29 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 4,500 |
| 2026-06-26 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 5,800 |
| 2026-06-25 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 51,000 |
| 2026-06-24 | 254.00 | 254.00 | 244.00 | 246.00 | 246.00 | 7,000 |
| 2026-06-23 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 5,900 |
| 2026-06-22 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 18,600 |
| 2026-06-19 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | 25,200 |
| 2026-06-18 | 260.00 | 268.00 | 256.00 | 264.00 | 264.00 | 50,000 |
| 2026-06-17 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 83,100 |
| 2026-06-16 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-06-15 | 268.00 | 280.00 | 262.00 | 264.00 | 264.00 | 373,700 |
| 2026-06-12 | 268.00 | 270.00 | 260.00 | 260.00 | 250.15 | 67,300 |
| 2026-06-11 | 284.00 | 284.00 | 256.00 | 268.00 | 257.85 | 37,300 |
| 2026-06-10 | 250.00 | 278.00 | 248.00 | 272.00 | 261.70 | 67,800 |
| 2026-06-09 | 240.00 | 250.00 | 240.00 | 248.00 | 238.61 | 7,000 |
| 2026-06-08 | 262.00 | 262.00 | 234.00 | 248.00 | 238.61 | 114,600 |
| 2026-06-05 | 274.00 | 274.00 | 250.00 | 262.00 | 252.08 | 7,700 |
| 2026-06-04 | 280.00 | 280.00 | 244.00 | 274.00 | 263.62 | 31,800 |
| 2026-06-03 | 272.00 | 278.00 | 260.00 | 276.00 | 265.55 | 61,800 |
| 2026-06-02 | 266.00 | 274.00 | 258.00 | 274.00 | 263.62 | 68,100 |
| 2026-06-01 | 266.00 | 266.00 | 266.00 | 266.00 | 255.92 | 0 |
| 2026-05-29 | 252.00 | 266.00 | 242.00 | 266.00 | 255.92 | 89,700 |
| 2026-05-28 | 254.00 | 254.00 | 254.00 | 254.00 | 244.38 | 0 |
| 2026-05-27 | 254.00 | 254.00 | 254.00 | 254.00 | 244.38 | 0 |
| 2026-05-26 | 230.00 | 254.00 | 210.00 | 254.00 | 244.38 | 116,900 |
| 2026-05-25 | 252.00 | 256.00 | 244.00 | 246.00 | 236.68 | 22,600 |
| 2026-05-22 | 228.00 | 264.00 | 204.00 | 252.00 | 242.45 | 244,400 |
| 2026-05-21 | 228.00 | 234.00 | 220.00 | 228.00 | 219.36 | 17,300 |
| 2026-05-20 | 234.00 | 248.00 | 210.00 | 236.00 | 227.06 | 107,300 |
| 2026-05-19 | 240.00 | 254.00 | 236.00 | 236.00 | 227.06 | 18,800 |
| 2026-05-18 | 252.00 | 252.00 | 238.00 | 240.00 | 230.91 | 52,400 |
| 2026-05-15 | 252.00 | 252.00 | 252.00 | 252.00 | 242.45 | 0 |
| 2026-05-14 | 252.00 | 252.00 | 252.00 | 252.00 | 242.45 | 0 |
| 2026-05-13 | 252.00 | 252.00 | 248.00 | 252.00 | 242.45 | 34,200 |
| 2026-05-12 | 258.00 | 258.00 | 240.00 | 250.00 | 240.53 | 150,300 |
| 2026-05-11 | 278.00 | 278.00 | 250.00 | 258.00 | 248.23 | 195,700 |
| 2026-05-08 | 276.00 | 298.00 | 270.00 | 278.00 | 267.47 | 163,600 |
| 2026-05-07 | 284.00 | 296.00 | 282.00 | 290.00 | 279.02 | 696,700 |
| 2026-05-06 | 286.00 | 296.00 | 274.00 | 292.00 | 280.94 | 696,100 |
| 2026-05-05 | 268.00 | 286.00 | 256.00 | 286.00 | 275.17 | 709,900 |
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.