Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 258.00 | 260.00 | 250.00 | 254.00 | 244.38 | 148,500 |
| 2025-11-04 | 266.00 | 266.00 | 256.00 | 258.00 | 248.23 | 196,200 |
| 2025-11-03 | 256.00 | 280.00 | 256.00 | 266.00 | 255.92 | 526,400 |
| 2025-10-31 | 264.00 | 268.00 | 252.00 | 268.00 | 257.85 | 297,300 |
| 2025-10-30 | 258.00 | 268.00 | 242.00 | 266.00 | 255.92 | 390,500 |
| 2025-10-29 | 248.00 | 258.00 | 236.00 | 256.00 | 246.30 | 632,900 |
| 2025-10-28 | 274.00 | 282.00 | 236.00 | 236.00 | 227.06 | 2,395,700 |
| 2025-10-27 | 294.00 | 296.00 | 254.00 | 276.00 | 265.55 | 2,448,800 |
| 2025-10-24 | 270.00 | 340.00 | 270.00 | 294.00 | 282.86 | 2,179,300 |
| 2025-10-23 | 282.00 | 282.00 | 264.00 | 280.00 | 269.39 | 123,700 |
| 2025-10-22 | 284.00 | 288.00 | 268.00 | 282.00 | 271.32 | 308,400 |
| 2025-10-21 | 300.00 | 320.00 | 274.00 | 288.00 | 277.09 | 736,700 |
| 2025-10-20 | 284.00 | 294.00 | 272.00 | 294.00 | 282.86 | 1,270,700 |
| 2025-10-17 | 264.00 | 280.00 | 258.00 | 280.00 | 269.39 | 1,327,000 |
| 2025-10-16 | 250.00 | 280.00 | 242.00 | 264.00 | 254.00 | 943,900 |
| 2025-10-15 | 250.00 | 250.00 | 236.00 | 250.00 | 240.53 | 445,900 |
| 2025-10-14 | 242.00 | 252.00 | 234.00 | 250.00 | 240.53 | 811,200 |
| 2025-10-13 | 244.00 | 250.00 | 230.00 | 244.00 | 234.76 | 510,800 |
| 2025-10-10 | 230.00 | 258.00 | 228.00 | 244.00 | 234.76 | 2,526,600 |
| 2025-10-09 | 224.00 | 238.00 | 222.00 | 230.00 | 221.29 | 357,600 |
| 2025-10-08 | 238.00 | 238.00 | 220.00 | 224.00 | 215.52 | 834,100 |
| 2025-10-07 | 242.00 | 244.00 | 232.00 | 238.00 | 228.98 | 440,500 |
| 2025-10-06 | 238.00 | 246.00 | 232.00 | 240.00 | 230.91 | 443,800 |
| 2025-10-03 | 236.00 | 242.00 | 234.00 | 234.00 | 225.14 | 425,200 |
| 2025-10-02 | 240.00 | 242.00 | 232.00 | 234.00 | 225.14 | 261,800 |
| 2025-10-01 | 242.00 | 242.00 | 236.00 | 240.00 | 230.91 | 456,500 |
| 2025-09-30 | 240.00 | 248.00 | 230.00 | 242.00 | 232.83 | 900,400 |
| 2025-09-29 | 254.00 | 254.00 | 240.00 | 244.00 | 234.76 | 1,537,600 |
| 2025-09-26 | 270.00 | 276.00 | 252.00 | 258.00 | 248.23 | 1,562,900 |
| 2025-09-25 | 248.00 | 288.00 | 248.00 | 266.00 | 255.92 | 6,765,700 |
| 2025-09-24 | 236.00 | 270.00 | 226.00 | 248.00 | 238.61 | 6,587,900 |
| 2025-09-23 | 226.00 | 232.00 | 220.00 | 226.00 | 217.44 | 1,421,900 |
| 2025-09-22 | 218.00 | 228.00 | 214.00 | 220.00 | 211.67 | 2,617,300 |
| 2025-09-19 | 216.00 | 218.00 | 214.00 | 216.00 | 207.82 | 658,000 |
| 2025-09-18 | 216.00 | 218.00 | 212.00 | 216.00 | 207.82 | 628,800 |
| 2025-09-17 | 216.00 | 220.00 | 212.00 | 216.00 | 207.82 | 910,100 |
| 2025-09-16 | 220.00 | 224.00 | 212.00 | 214.00 | 205.89 | 2,953,300 |
| 2025-09-15 | 238.00 | 248.00 | 216.00 | 216.00 | 207.82 | 13,701,400 |
| 2025-09-12 | 252.00 | 260.00 | 226.00 | 240.00 | 230.91 | 5,196,600 |
| 2025-09-11 | 250.00 | 286.00 | 224.00 | 250.00 | 240.53 | 10,761,000 |
| 2025-09-10 | 250.00 | 274.00 | 234.00 | 246.00 | 236.68 | 18,909,000 |
| 2025-09-09 | 220.00 | 274.00 | 214.00 | 274.00 | 263.62 | 12,664,800 |
| 2025-09-08 | 220.00 | 224.00 | 218.00 | 220.00 | 211.67 | 215,700 |
| 2025-09-05 | 218.00 | 218.00 | 218.00 | 218.00 | 209.74 | 0 |
| 2025-09-04 | 226.00 | 232.00 | 214.00 | 218.00 | 209.74 | 586,600 |
| 2025-09-03 | 222.00 | 230.00 | 218.00 | 226.00 | 217.44 | 1,459,100 |
| 2025-09-02 | 212.00 | 220.00 | 208.00 | 220.00 | 211.67 | 1,815,300 |
| 2025-09-01 | 210.00 | 214.00 | 191.00 | 212.00 | 203.97 | 494,500 |
| 2025-08-29 | 202.00 | 218.00 | 200.00 | 210.00 | 202.05 | 1,724,100 |
| 2025-08-28 | 202.00 | 204.00 | 195.00 | 202.00 | 194.35 | 164,200 |
| 2025-08-27 | 175.00 | 208.00 | 175.00 | 204.00 | 196.27 | 400,700 |
| 2025-08-26 | 208.00 | 208.00 | 200.00 | 204.00 | 196.27 | 355,500 |
| 2025-08-25 | 210.00 | 214.00 | 197.00 | 204.00 | 196.27 | 746,100 |
| 2025-08-22 | 193.00 | 216.00 | 193.00 | 210.00 | 202.05 | 2,668,800 |
| 2025-08-21 | 187.00 | 204.00 | 186.00 | 191.00 | 183.77 | 1,174,200 |
| 2025-08-20 | 184.00 | 186.00 | 178.00 | 186.00 | 178.95 | 346,500 |
| 2025-08-19 | 175.00 | 180.00 | 175.00 | 180.00 | 173.18 | 459,100 |
| 2025-08-18 | 175.00 | 175.00 | 175.00 | 175.00 | 168.37 | 0 |
| 2025-08-15 | 177.00 | 177.00 | 174.00 | 175.00 | 168.37 | 60,100 |
| 2025-08-14 | 174.00 | 179.00 | 173.00 | 177.00 | 170.30 | 89,200 |
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.