Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 276.00 | 284.00 | 264.00 | 276.00 | 265.55 | 764,200 |
| 2026-01-27 | 282.00 | 286.00 | 276.00 | 286.00 | 275.17 | 376,600 |
| 2026-01-26 | 284.00 | 284.00 | 272.00 | 282.00 | 271.32 | 588,500 |
| 2026-01-23 | 280.00 | 284.00 | 266.00 | 284.00 | 273.24 | 813,200 |
| 2026-01-22 | 270.00 | 284.00 | 270.00 | 282.00 | 271.32 | 523,200 |
| 2026-01-21 | 280.00 | 288.00 | 260.00 | 284.00 | 273.24 | 710,200 |
| 2026-01-20 | 292.00 | 292.00 | 276.00 | 280.00 | 269.39 | 715,800 |
| 2026-01-19 | 278.00 | 302.00 | 274.00 | 292.00 | 280.94 | 5,454,000 |
| 2026-01-16 | 278.00 | 278.00 | 278.00 | 278.00 | 267.47 | 0 |
| 2026-01-15 | 270.00 | 302.00 | 262.00 | 278.00 | 267.47 | 5,296,500 |
| 2026-01-14 | 252.00 | 276.00 | 250.00 | 270.00 | 259.77 | 801,600 |
| 2026-01-13 | 260.00 | 260.00 | 248.00 | 252.00 | 242.45 | 134,700 |
| 2026-01-12 | 254.00 | 258.00 | 252.00 | 258.00 | 248.23 | 115,300 |
| 2026-01-09 | 256.00 | 258.00 | 252.00 | 252.00 | 242.45 | 28,700 |
| 2026-01-08 | 254.00 | 258.00 | 250.00 | 256.00 | 246.30 | 37,900 |
| 2026-01-07 | 258.00 | 260.00 | 252.00 | 254.00 | 244.38 | 49,300 |
| 2026-01-06 | 250.00 | 260.00 | 250.00 | 258.00 | 248.23 | 235,300 |
| 2026-01-05 | 270.00 | 270.00 | 248.00 | 254.00 | 244.38 | 235,900 |
| 2026-01-02 | 250.00 | 250.00 | 248.00 | 250.00 | 240.53 | 35,900 |
| 2026-01-01 | 250.00 | 250.00 | 250.00 | 250.00 | 240.53 | 0 |
| 2025-12-31 | 250.00 | 250.00 | 250.00 | 250.00 | 240.53 | 0 |
| 2025-12-30 | 246.00 | 250.00 | 246.00 | 250.00 | 240.53 | 9,800 |
| 2025-12-29 | 248.00 | 252.00 | 242.00 | 246.00 | 236.68 | 78,800 |
| 2025-12-26 | 248.00 | 248.00 | 248.00 | 248.00 | 238.61 | 0 |
| 2025-12-25 | 248.00 | 248.00 | 248.00 | 248.00 | 238.61 | 0 |
| 2025-12-24 | 248.00 | 254.00 | 246.00 | 248.00 | 238.61 | 59,100 |
| 2025-12-23 | 252.00 | 254.00 | 248.00 | 250.00 | 240.53 | 77,800 |
| 2025-12-22 | 244.00 | 260.00 | 244.00 | 252.00 | 242.45 | 266,000 |
| 2025-12-19 | 248.00 | 250.00 | 244.00 | 244.00 | 234.76 | 13,500 |
| 2025-12-18 | 248.00 | 250.00 | 216.00 | 246.00 | 236.68 | 132,000 |
| 2025-12-17 | 246.00 | 248.00 | 244.00 | 248.00 | 238.61 | 16,000 |
| 2025-12-16 | 244.00 | 250.00 | 244.00 | 246.00 | 236.68 | 41,200 |
| 2025-12-15 | 246.00 | 250.00 | 242.00 | 244.00 | 234.76 | 91,000 |
| 2025-12-12 | 246.00 | 248.00 | 244.00 | 246.00 | 236.68 | 31,700 |
| 2025-12-11 | 250.00 | 252.00 | 246.00 | 248.00 | 238.61 | 69,000 |
| 2025-12-10 | 248.00 | 256.00 | 248.00 | 248.00 | 238.61 | 91,100 |
| 2025-12-09 | 256.00 | 256.00 | 252.00 | 254.00 | 244.38 | 29,800 |
| 2025-12-08 | 252.00 | 256.00 | 248.00 | 254.00 | 244.38 | 175,600 |
| 2025-12-05 | 252.00 | 252.00 | 248.00 | 252.00 | 242.45 | 42,100 |
| 2025-12-04 | 254.00 | 254.00 | 248.00 | 252.00 | 242.45 | 95,400 |
| 2025-12-03 | 250.00 | 256.00 | 246.00 | 254.00 | 244.38 | 102,000 |
| 2025-12-02 | 252.00 | 254.00 | 246.00 | 250.00 | 240.53 | 149,500 |
| 2025-12-01 | 258.00 | 258.00 | 252.00 | 252.00 | 242.45 | 66,900 |
| 2025-11-28 | 260.00 | 260.00 | 254.00 | 256.00 | 246.30 | 70,600 |
| 2025-11-27 | 256.00 | 262.00 | 254.00 | 256.00 | 246.30 | 182,900 |
| 2025-11-26 | 260.00 | 260.00 | 256.00 | 260.00 | 250.15 | 123,200 |
| 2025-11-25 | 260.00 | 262.00 | 256.00 | 260.00 | 250.15 | 294,300 |
| 2025-11-24 | 260.00 | 264.00 | 254.00 | 256.00 | 246.30 | 293,200 |
| 2025-11-21 | 254.00 | 312.00 | 250.00 | 260.00 | 250.15 | 5,179,700 |
| 2025-11-20 | 260.00 | 266.00 | 252.00 | 252.00 | 242.45 | 109,900 |
| 2025-11-19 | 268.00 | 268.00 | 260.00 | 260.00 | 250.15 | 35,300 |
| 2025-11-18 | 270.00 | 270.00 | 262.00 | 268.00 | 257.85 | 243,000 |
| 2025-11-17 | 264.00 | 270.00 | 258.00 | 270.00 | 259.77 | 214,800 |
| 2025-11-14 | 274.00 | 274.00 | 262.00 | 266.00 | 255.92 | 119,100 |
| 2025-11-13 | 262.00 | 278.00 | 260.00 | 270.00 | 259.77 | 355,700 |
| 2025-11-12 | 262.00 | 264.00 | 260.00 | 264.00 | 254.00 | 141,900 |
| 2025-11-11 | 260.00 | 262.00 | 252.00 | 262.00 | 252.08 | 187,600 |
| 2025-11-10 | 254.00 | 260.00 | 250.00 | 260.00 | 250.15 | 215,800 |
| 2025-11-07 | 258.00 | 262.00 | 254.00 | 256.00 | 246.30 | 46,800 |
| 2025-11-06 | 254.00 | 262.00 | 246.00 | 262.00 | 252.08 | 141,200 |
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.