Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 252.00 | 272.00 | 238.00 | 268.00 | 257.85 | 907,400 |
| 2026-05-01 | 250.00 | 250.00 | 250.00 | 250.00 | 240.53 | 0 |
| 2026-04-30 | 236.00 | 250.00 | 224.00 | 250.00 | 240.53 | 906,600 |
| 2026-04-29 | 218.00 | 236.00 | 204.00 | 236.00 | 227.06 | 1,287,100 |
| 2026-04-28 | 216.00 | 220.00 | 200.00 | 218.00 | 209.74 | 841,500 |
| 2026-04-27 | 206.00 | 234.00 | 190.00 | 216.00 | 207.82 | 2,087,900 |
| 2026-04-24 | 230.00 | 236.00 | 204.00 | 204.00 | 196.27 | 3,468,100 |
| 2026-04-23 | 258.00 | 300.00 | 240.00 | 240.00 | 230.91 | 16,202,900 |
| 2026-04-22 | 240.00 | 240.00 | 238.00 | 240.00 | 230.91 | 44,500 |
| 2026-04-21 | 244.00 | 244.00 | 236.00 | 240.00 | 230.91 | 74,500 |
| 2026-04-20 | 240.00 | 250.00 | 238.00 | 240.00 | 230.91 | 38,700 |
| 2026-04-17 | 244.00 | 244.00 | 240.00 | 240.00 | 230.91 | 27,700 |
| 2026-04-16 | 234.00 | 276.00 | 232.00 | 244.00 | 234.76 | 108,900 |
| 2026-04-15 | 234.00 | 240.00 | 234.00 | 234.00 | 225.14 | 79,800 |
| 2026-04-14 | 232.00 | 234.00 | 228.00 | 234.00 | 225.14 | 74,600 |
| 2026-04-13 | 236.00 | 236.00 | 226.00 | 236.00 | 227.06 | 21,100 |
| 2026-04-10 | 234.00 | 236.00 | 230.00 | 234.00 | 225.14 | 10,400 |
| 2026-04-09 | 238.00 | 244.00 | 230.00 | 234.00 | 225.14 | 38,000 |
| 2026-04-08 | 238.00 | 240.00 | 230.00 | 240.00 | 230.91 | 4,200 |
| 2026-04-07 | 234.00 | 238.00 | 230.00 | 238.00 | 228.98 | 3,000 |
| 2026-04-06 | 236.00 | 236.00 | 228.00 | 232.00 | 223.21 | 6,200 |
| 2026-04-02 | 232.00 | 236.00 | 226.00 | 236.00 | 227.06 | 3,900 |
| 2026-04-01 | 234.00 | 244.00 | 224.00 | 236.00 | 227.06 | 18,600 |
| 2026-03-31 | 230.00 | 230.00 | 224.00 | 230.00 | 221.29 | 4,000 |
| 2026-03-30 | 228.00 | 234.00 | 220.00 | 230.00 | 221.29 | 17,500 |
| 2026-03-27 | 232.00 | 232.00 | 228.00 | 230.00 | 221.29 | 3,500 |
| 2026-03-26 | 232.00 | 240.00 | 230.00 | 236.00 | 227.06 | 6,000 |
| 2026-03-25 | 226.00 | 232.00 | 208.00 | 232.00 | 223.21 | 35,300 |
| 2026-03-17 | 232.00 | 234.00 | 226.00 | 232.00 | 223.21 | 7,800 |
| 2026-03-16 | 236.00 | 236.00 | 228.00 | 234.00 | 225.14 | 7,500 |
| 2026-03-13 | 238.00 | 238.00 | 232.00 | 236.00 | 227.06 | 4,600 |
| 2026-03-12 | 242.00 | 242.00 | 230.00 | 238.00 | 228.98 | 27,200 |
| 2026-03-11 | 244.00 | 244.00 | 236.00 | 242.00 | 232.83 | 11,500 |
| 2026-03-10 | 248.00 | 248.00 | 232.00 | 244.00 | 234.76 | 46,800 |
| 2026-03-09 | 256.00 | 256.00 | 220.00 | 232.00 | 223.21 | 173,700 |
| 2026-03-06 | 256.00 | 260.00 | 242.00 | 258.00 | 248.23 | 50,000 |
| 2026-03-05 | 264.00 | 266.00 | 256.00 | 262.00 | 252.08 | 4,300 |
| 2026-03-04 | 266.00 | 266.00 | 252.00 | 254.00 | 244.38 | 51,100 |
| 2026-03-03 | 266.00 | 268.00 | 260.00 | 266.00 | 255.92 | 68,000 |
| 2026-03-02 | 270.00 | 270.00 | 260.00 | 266.00 | 255.92 | 46,900 |
| 2026-02-27 | 266.00 | 272.00 | 264.00 | 270.00 | 259.77 | 62,000 |
| 2026-02-26 | 264.00 | 272.00 | 264.00 | 268.00 | 257.85 | 58,300 |
| 2026-02-25 | 268.00 | 272.00 | 264.00 | 266.00 | 255.92 | 41,600 |
| 2026-02-24 | 268.00 | 290.00 | 258.00 | 268.00 | 257.85 | 175,300 |
| 2026-02-23 | 258.00 | 292.00 | 254.00 | 264.00 | 254.00 | 723,900 |
| 2026-02-20 | 258.00 | 260.00 | 254.00 | 258.00 | 248.23 | 24,600 |
| 2026-02-19 | 258.00 | 260.00 | 252.00 | 258.00 | 248.23 | 61,100 |
| 2026-02-18 | 258.00 | 262.00 | 256.00 | 260.00 | 250.15 | 51,900 |
| 2026-02-13 | 264.00 | 266.00 | 252.00 | 258.00 | 248.23 | 52,600 |
| 2026-02-12 | 274.00 | 274.00 | 254.00 | 262.00 | 252.08 | 183,600 |
| 2026-02-11 | 266.00 | 280.00 | 258.00 | 272.00 | 261.70 | 256,500 |
| 2026-02-10 | 264.00 | 270.00 | 262.00 | 264.00 | 254.00 | 15,700 |
| 2026-02-09 | 266.00 | 270.00 | 256.00 | 264.00 | 254.00 | 73,300 |
| 2026-02-06 | 262.00 | 276.00 | 254.00 | 262.00 | 252.08 | 183,500 |
| 2026-02-05 | 264.00 | 266.00 | 254.00 | 260.00 | 250.15 | 153,100 |
| 2026-02-04 | 282.00 | 282.00 | 270.00 | 270.00 | 259.77 | 54,600 |
| 2026-02-03 | 266.00 | 282.00 | 266.00 | 274.00 | 263.62 | 70,000 |
| 2026-02-02 | 284.00 | 284.00 | 270.00 | 270.00 | 259.77 | 126,000 |
| 2026-01-30 | 284.00 | 288.00 | 276.00 | 284.00 | 273.24 | 226,600 |
| 2026-01-29 | 276.00 | 290.00 | 250.00 | 288.00 | 277.09 | 1,007,600 |
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.