Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 140.00 | 140.00 | 136.00 | 140.00 | 127.96 | 124,900 |
| 2025-05-09 | 140.00 | 140.00 | 138.00 | 140.00 | 127.96 | 66,400 |
| 2025-05-08 | 140.00 | 142.00 | 140.00 | 140.00 | 127.96 | 58,200 |
| 2025-05-07 | 136.00 | 140.00 | 135.00 | 140.00 | 127.96 | 11,200 |
| 2025-05-06 | 140.00 | 140.00 | 138.00 | 138.00 | 126.13 | 4,600 |
| 2025-05-05 | 137.00 | 141.00 | 137.00 | 140.00 | 127.96 | 8,400 |
| 2025-05-02 | 140.00 | 141.00 | 136.00 | 141.00 | 128.88 | 30,900 |
| 2025-04-30 | 140.00 | 143.00 | 138.00 | 143.00 | 130.70 | 64,300 |
| 2025-04-29 | 130.00 | 143.00 | 130.00 | 140.00 | 127.96 | 159,900 |
| 2025-04-28 | 134.00 | 134.00 | 130.00 | 134.00 | 122.48 | 61,900 |
| 2025-04-25 | 134.00 | 134.00 | 130.00 | 133.00 | 121.56 | 11,300 |
| 2025-04-24 | 133.00 | 134.00 | 133.00 | 134.00 | 122.48 | 12,100 |
| 2025-04-23 | 133.00 | 134.00 | 129.00 | 133.00 | 121.56 | 19,700 |
| 2025-04-22 | 131.00 | 131.00 | 130.00 | 131.00 | 119.74 | 13,200 |
| 2025-04-21 | 132.00 | 132.00 | 131.00 | 131.00 | 119.74 | 1,700 |
| 2025-04-17 | 132.00 | 132.00 | 126.00 | 132.00 | 120.65 | 2,100 |
| 2025-04-16 | 132.00 | 132.00 | 131.00 | 132.00 | 120.65 | 15,100 |
| 2025-04-15 | 133.00 | 133.00 | 132.00 | 132.00 | 120.65 | 48,100 |
| 2025-04-14 | 133.00 | 133.00 | 132.00 | 133.00 | 121.56 | 1,500 |
| 2025-04-11 | 132.00 | 133.00 | 131.00 | 133.00 | 121.56 | 1,000 |
| 2025-04-10 | 133.00 | 133.00 | 130.00 | 133.00 | 121.56 | 38,500 |
| 2025-04-09 | 129.00 | 133.00 | 129.00 | 133.00 | 121.56 | 4,700 |
| 2025-04-08 | 133.00 | 133.00 | 128.00 | 129.00 | 117.91 | 71,100 |
| 2025-03-27 | 133.00 | 134.00 | 121.00 | 134.00 | 122.48 | 51,800 |
| 2025-03-26 | 130.00 | 133.00 | 130.00 | 132.00 | 120.65 | 1,500 |
| 2025-03-25 | 133.00 | 133.00 | 129.00 | 129.00 | 117.91 | 7,000 |
| 2025-03-24 | 129.00 | 134.00 | 121.00 | 133.00 | 121.56 | 25,400 |
| 2025-03-21 | 132.00 | 132.00 | 132.00 | 132.00 | 120.65 | 6,300 |
| 2025-03-20 | 130.00 | 133.00 | 130.00 | 132.00 | 120.65 | 800 |
| 2025-03-19 | 131.00 | 135.00 | 130.00 | 134.00 | 122.48 | 6,000 |
| 2025-03-18 | 132.00 | 133.00 | 126.00 | 131.00 | 119.74 | 66,900 |
| 2025-03-17 | 130.00 | 133.00 | 130.00 | 132.00 | 120.65 | 38,300 |
| 2025-03-14 | 133.00 | 134.00 | 128.00 | 130.00 | 118.82 | 74,700 |
| 2025-03-13 | 130.00 | 133.00 | 129.00 | 130.00 | 118.82 | 13,700 |
| 2025-03-12 | 128.00 | 132.00 | 128.00 | 130.00 | 118.82 | 79,400 |
| 2025-03-11 | 130.00 | 130.00 | 127.00 | 128.00 | 116.99 | 32,800 |
| 2025-03-10 | 130.00 | 132.00 | 130.00 | 130.00 | 118.82 | 18,600 |
| 2025-03-07 | 130.00 | 133.00 | 130.00 | 130.00 | 118.82 | 1,000 |
| 2025-03-06 | 133.00 | 133.00 | 131.00 | 132.00 | 120.65 | 7,200 |
| 2025-03-05 | 131.00 | 134.00 | 126.00 | 133.00 | 121.56 | 47,000 |
| 2025-03-04 | 134.00 | 134.00 | 133.00 | 133.00 | 121.56 | 1,300 |
| 2025-03-03 | 135.00 | 135.00 | 132.00 | 134.00 | 122.48 | 15,600 |
| 2025-02-28 | 131.00 | 136.00 | 130.00 | 135.00 | 123.39 | 43,000 |
| 2025-02-27 | 133.00 | 133.00 | 131.00 | 133.00 | 121.56 | 12,700 |
| 2025-02-26 | 132.00 | 136.00 | 131.00 | 133.00 | 121.56 | 7,900 |
| 2025-02-25 | 135.00 | 137.00 | 132.00 | 132.00 | 120.65 | 11,000 |
| 2025-02-24 | 136.00 | 137.00 | 130.00 | 137.00 | 125.22 | 11,000 |
| 2025-02-21 | 137.00 | 137.00 | 137.00 | 137.00 | 125.22 | 2,300 |
| 2025-02-20 | 137.00 | 139.00 | 137.00 | 137.00 | 125.22 | 7,400 |
| 2025-02-19 | 137.00 | 137.00 | 137.00 | 137.00 | 125.22 | 2,000 |
| 2025-02-18 | 138.00 | 138.00 | 137.00 | 138.00 | 126.13 | 2,500 |
| 2025-02-17 | 139.00 | 139.00 | 136.00 | 138.00 | 126.13 | 39,600 |
| 2025-02-14 | 139.00 | 139.00 | 136.00 | 139.00 | 127.05 | 4,600 |
| 2025-02-13 | 138.00 | 139.00 | 134.00 | 139.00 | 127.05 | 2,000 |
| 2025-02-12 | 139.00 | 139.00 | 139.00 | 139.00 | 127.05 | 1,700 |
| 2025-02-11 | 142.00 | 142.00 | 137.00 | 137.00 | 125.22 | 1,900 |
| 2025-02-10 | 142.00 | 142.00 | 137.00 | 139.00 | 127.05 | 11,400 |
| 2025-02-07 | 137.00 | 142.00 | 137.00 | 137.00 | 125.22 | 6,800 |
| 2025-02-06 | 131.00 | 144.00 | 131.00 | 144.00 | 131.62 | 10,300 |
| 2025-02-05 | 142.00 | 142.00 | 141.00 | 141.00 | 128.88 | 1,800 |
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.