Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 180.00 | 185.00 | 178.00 | 181.00 | 161.01 | 171,400 |
| 2022-02-04 | 182.00 | 186.00 | 178.00 | 180.00 | 160.12 | 72,600 |
| 2022-02-03 | 183.00 | 184.00 | 180.00 | 182.00 | 161.90 | 78,100 |
| 2022-02-02 | 184.00 | 192.00 | 183.00 | 183.00 | 162.79 | 518,100 |
| 2022-01-31 | 210.00 | 212.00 | 196.00 | 196.00 | 174.36 | 350,600 |
| 2022-01-28 | 180.00 | 210.00 | 179.00 | 210.00 | 186.81 | 331,200 |
| 2022-01-27 | 180.00 | 185.00 | 179.00 | 181.00 | 161.01 | 54,000 |
| 2022-01-26 | 179.00 | 186.00 | 178.00 | 186.00 | 165.46 | 410,600 |
| 2022-01-25 | 192.00 | 192.00 | 180.00 | 180.00 | 160.12 | 71,000 |
| 2022-01-24 | 175.00 | 202.00 | 173.00 | 192.00 | 170.80 | 2,269,000 |
| 2022-01-21 | 175.00 | 185.00 | 167.00 | 173.00 | 153.90 | 181,900 |
| 2022-01-20 | 179.00 | 183.00 | 173.00 | 175.00 | 155.68 | 120,600 |
| 2022-01-19 | 190.00 | 191.00 | 175.00 | 184.00 | 163.68 | 323,500 |
| 2022-01-18 | 187.00 | 190.00 | 178.00 | 188.00 | 167.24 | 199,300 |
| 2022-01-17 | 178.00 | 192.00 | 178.00 | 187.00 | 166.35 | 245,800 |
| 2022-01-14 | 179.00 | 180.00 | 175.00 | 178.00 | 158.34 | 73,700 |
| 2022-01-13 | 179.00 | 179.00 | 175.00 | 179.00 | 159.23 | 45,500 |
| 2022-01-12 | 184.00 | 184.00 | 179.00 | 179.00 | 159.23 | 152,900 |
| 2022-01-11 | 188.00 | 188.00 | 184.00 | 186.00 | 165.46 | 136,600 |
| 2022-01-10 | 192.00 | 195.00 | 187.00 | 188.00 | 167.24 | 231,400 |
| 2022-01-07 | 190.00 | 204.00 | 187.00 | 195.00 | 173.47 | 356,500 |
| 2022-01-06 | 192.00 | 196.00 | 187.00 | 188.00 | 167.24 | 129,400 |
| 2022-01-05 | 195.00 | 199.00 | 189.00 | 192.00 | 170.80 | 117,500 |
| 2022-01-04 | 204.00 | 210.00 | 195.00 | 195.00 | 173.47 | 1,020,500 |
| 2022-01-03 | 190.00 | 202.00 | 190.00 | 202.00 | 179.69 | 406,800 |
| 2021-12-30 | 193.00 | 198.00 | 190.00 | 190.00 | 169.02 | 175,200 |
| 2021-12-29 | 204.00 | 210.00 | 191.00 | 192.00 | 170.80 | 165,000 |
| 2021-12-28 | 200.00 | 204.00 | 197.00 | 204.00 | 181.47 | 85,300 |
| 2021-12-27 | 198.00 | 204.00 | 197.00 | 202.00 | 179.69 | 17,500 |
| 2021-12-24 | 208.00 | 208.00 | 197.00 | 198.00 | 176.14 | 113,500 |
| 2021-12-23 | 212.00 | 212.00 | 200.00 | 208.00 | 185.03 | 70,800 |
| 2021-12-22 | 198.00 | 216.00 | 195.00 | 212.00 | 188.59 | 321,400 |
| 2021-12-21 | 208.00 | 218.00 | 194.00 | 198.00 | 176.14 | 743,700 |
| 2021-12-20 | 206.00 | 216.00 | 200.00 | 208.00 | 185.03 | 900,300 |
| 2021-12-17 | 210.00 | 210.00 | 202.00 | 206.00 | 183.25 | 181,900 |
| 2021-12-16 | 212.00 | 216.00 | 206.00 | 214.00 | 190.37 | 181,600 |
| 2021-12-15 | 218.00 | 218.00 | 204.00 | 212.00 | 188.59 | 146,800 |
| 2021-12-14 | 212.00 | 222.00 | 202.00 | 214.00 | 190.37 | 331,300 |
| 2021-12-13 | 224.00 | 224.00 | 210.00 | 210.00 | 186.81 | 1,309,500 |
| 2021-12-10 | 222.00 | 240.00 | 218.00 | 224.00 | 199.27 | 1,761,100 |
| 2021-12-09 | 228.00 | 228.00 | 214.00 | 222.00 | 197.49 | 443,600 |
| 2021-12-08 | 232.00 | 232.00 | 220.00 | 228.00 | 202.82 | 325,500 |
| 2021-12-07 | 230.00 | 240.00 | 214.00 | 230.00 | 204.60 | 2,085,900 |
| 2021-12-06 | 230.00 | 246.00 | 210.00 | 230.00 | 204.60 | 2,033,600 |
| 2021-12-03 | 198.00 | 224.00 | 195.00 | 224.00 | 199.27 | 573,100 |
| 2021-12-02 | 202.00 | 208.00 | 198.00 | 198.00 | 176.14 | 74,500 |
| 2021-12-01 | 214.00 | 216.00 | 200.00 | 200.00 | 177.92 | 110,500 |
| 2021-11-30 | 210.00 | 220.00 | 196.00 | 214.00 | 190.37 | 530,000 |
| 2021-11-29 | 216.00 | 218.00 | 210.00 | 210.00 | 186.81 | 360,400 |
| 2021-11-26 | 240.00 | 240.00 | 224.00 | 224.00 | 199.27 | 405,900 |
| 2021-11-25 | 254.00 | 254.00 | 240.00 | 240.00 | 213.50 | 1,041,700 |
| 2021-11-24 | 238.00 | 264.00 | 238.00 | 256.00 | 227.73 | 1,633,900 |
| 2021-11-23 | 252.00 | 254.00 | 238.00 | 240.00 | 213.50 | 1,141,000 |
| 2021-11-22 | 246.00 | 256.00 | 230.00 | 252.00 | 224.17 | 1,804,600 |
| 2021-11-19 | 254.00 | 270.00 | 240.00 | 246.00 | 218.84 | 1,216,000 |
| 2021-11-18 | 254.00 | 274.00 | 238.00 | 254.00 | 225.95 | 5,281,000 |
| 2021-11-17 | 193.00 | 254.00 | 189.00 | 254.00 | 225.95 | 2,913,800 |
| 2021-11-16 | 190.00 | 195.00 | 189.00 | 189.00 | 168.13 | 47,300 |
| 2021-11-15 | 191.00 | 195.00 | 190.00 | 190.00 | 169.02 | 88,700 |
| 2021-11-12 | 192.00 | 197.00 | 191.00 | 192.00 | 170.80 | 63,200 |
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.