Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 194.00 | 195.00 | 190.00 | 192.00 | 170.80 | 55,400 |
| 2021-11-10 | 193.00 | 198.00 | 192.00 | 194.00 | 172.58 | 46,600 |
| 2021-11-09 | 193.00 | 195.00 | 190.00 | 193.00 | 171.69 | 151,000 |
| 2021-11-08 | 195.00 | 198.00 | 191.00 | 194.00 | 172.58 | 259,900 |
| 2021-11-05 | 212.00 | 212.00 | 194.00 | 195.00 | 173.47 | 535,800 |
| 2021-11-04 | 204.00 | 222.00 | 197.00 | 198.00 | 176.14 | 4,212,800 |
| 2021-11-03 | 200.00 | 214.00 | 199.00 | 204.00 | 181.47 | 543,300 |
| 2021-11-02 | 199.00 | 214.00 | 189.00 | 198.00 | 176.14 | 3,133,000 |
| 2021-11-01 | 206.00 | 224.00 | 193.00 | 198.00 | 176.14 | 3,897,400 |
| 2021-10-29 | 184.00 | 238.00 | 184.00 | 206.00 | 183.25 | 3,491,900 |
| 2021-10-28 | 189.00 | 189.00 | 188.00 | 188.00 | 167.24 | 10,500 |
| 2021-10-27 | 188.00 | 189.00 | 185.00 | 189.00 | 168.13 | 14,000 |
| 2021-10-26 | 188.00 | 188.00 | 187.00 | 188.00 | 167.24 | 6,600 |
| 2021-10-25 | 190.00 | 190.00 | 183.00 | 188.00 | 167.24 | 12,100 |
| 2021-10-22 | 188.00 | 190.00 | 185.00 | 190.00 | 169.02 | 32,300 |
| 2021-10-21 | 188.00 | 189.00 | 187.00 | 187.00 | 166.35 | 24,400 |
← NewerPage 21 of 21 · 1,216 trading days
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.