Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 142.00 | 142.00 | 141.00 | 141.00 | 128.88 | 1,800 |
| 2025-02-04 | 140.00 | 144.00 | 139.00 | 141.00 | 128.88 | 29,600 |
| 2025-02-03 | 135.00 | 137.00 | 135.00 | 135.00 | 123.39 | 65,900 |
| 2025-01-31 | 140.00 | 140.00 | 123.00 | 137.00 | 125.22 | 186,800 |
| 2025-01-30 | 142.00 | 145.00 | 125.00 | 144.00 | 131.62 | 239,600 |
| 2025-01-24 | 142.00 | 145.00 | 142.00 | 145.00 | 132.53 | 6,000 |
| 2025-01-23 | 145.00 | 145.00 | 142.00 | 142.00 | 129.79 | 13,900 |
| 2025-01-22 | 142.00 | 145.00 | 141.00 | 145.00 | 132.53 | 104,400 |
| 2025-01-21 | 142.00 | 144.00 | 142.00 | 143.00 | 130.70 | 27,600 |
| 2025-01-20 | 142.00 | 146.00 | 142.00 | 146.00 | 133.45 | 3,700 |
| 2025-01-17 | 143.00 | 144.00 | 142.00 | 143.00 | 130.70 | 4,500 |
| 2025-01-16 | 145.00 | 145.00 | 142.00 | 145.00 | 132.53 | 9,000 |
| 2025-01-15 | 144.00 | 144.00 | 140.00 | 142.00 | 129.79 | 51,700 |
| 2025-01-14 | 146.00 | 146.00 | 141.00 | 145.00 | 132.53 | 16,200 |
| 2025-01-13 | 141.00 | 146.00 | 141.00 | 146.00 | 133.45 | 3,100 |
| 2025-01-10 | 141.00 | 147.00 | 140.00 | 147.00 | 134.36 | 6,200 |
| 2025-01-09 | 146.00 | 146.00 | 140.00 | 140.00 | 127.96 | 1,800 |
| 2025-01-08 | 146.00 | 146.00 | 140.00 | 145.00 | 132.53 | 33,600 |
| 2025-01-07 | 140.00 | 147.00 | 140.00 | 147.00 | 134.36 | 11,300 |
| 2025-01-06 | 140.00 | 140.00 | 140.00 | 140.00 | 127.96 | 9,800 |
| 2025-01-03 | 144.00 | 144.00 | 140.00 | 140.00 | 127.96 | 2,000 |
| 2025-01-02 | 141.00 | 145.00 | 141.00 | 143.00 | 130.70 | 3,300 |
| 2024-12-30 | 138.00 | 148.00 | 138.00 | 139.00 | 127.05 | 74,400 |
| 2024-12-27 | 143.00 | 143.00 | 138.00 | 138.00 | 126.13 | 5,300 |
| 2024-12-24 | 141.00 | 141.00 | 141.00 | 141.00 | 128.88 | 100 |
| 2024-12-23 | 143.00 | 143.00 | 138.00 | 141.00 | 128.88 | 29,700 |
| 2024-12-20 | 141.00 | 141.00 | 141.00 | 141.00 | 128.88 | 700 |
| 2024-12-19 | 138.00 | 141.00 | 138.00 | 141.00 | 128.88 | 300 |
| 2024-12-18 | 142.00 | 144.00 | 140.00 | 142.00 | 129.79 | 4,700 |
| 2024-12-17 | 141.00 | 142.00 | 140.00 | 142.00 | 129.79 | 70,700 |
| 2024-12-16 | 145.00 | 145.00 | 141.00 | 142.00 | 129.79 | 8,600 |
| 2024-12-13 | 139.00 | 147.00 | 139.00 | 147.00 | 134.36 | 41,000 |
| 2024-12-12 | 143.00 | 143.00 | 139.00 | 143.00 | 130.70 | 18,800 |
| 2024-12-11 | 145.00 | 145.00 | 138.00 | 143.00 | 130.70 | 37,500 |
| 2024-12-10 | 139.00 | 144.00 | 139.00 | 144.00 | 131.62 | 59,100 |
| 2024-12-09 | 141.00 | 141.00 | 138.00 | 140.00 | 127.96 | 74,700 |
| 2024-12-06 | 139.00 | 143.00 | 135.00 | 143.00 | 130.70 | 72,600 |
| 2024-12-05 | 137.00 | 139.00 | 135.00 | 136.00 | 124.31 | 39,300 |
| 2024-12-04 | 138.00 | 143.00 | 134.00 | 140.00 | 127.96 | 98,400 |
| 2024-12-03 | 144.00 | 147.00 | 135.00 | 136.00 | 124.31 | 238,500 |
| 2024-12-02 | 146.00 | 147.00 | 141.00 | 147.00 | 134.36 | 3,100 |
| 2024-11-29 | 144.00 | 144.00 | 144.00 | 144.00 | 131.62 | 1,100 |
| 2024-11-28 | 146.00 | 146.00 | 144.00 | 144.00 | 131.62 | 61,500 |
| 2024-11-26 | 146.00 | 148.00 | 143.00 | 148.00 | 135.27 | 16,900 |
| 2024-11-25 | 145.00 | 149.00 | 144.00 | 144.00 | 131.62 | 32,900 |
| 2024-11-22 | 148.00 | 149.00 | 148.00 | 149.00 | 136.19 | 2,600 |
| 2024-11-21 | 149.00 | 149.00 | 143.00 | 145.00 | 132.53 | 700 |
| 2024-11-20 | 145.00 | 149.00 | 145.00 | 149.00 | 136.19 | 3,800 |
| 2024-11-19 | 148.00 | 149.00 | 146.00 | 148.00 | 135.27 | 54,500 |
| 2024-11-18 | 143.00 | 148.00 | 143.00 | 147.00 | 134.36 | 21,900 |
| 2024-11-15 | 145.00 | 145.00 | 143.00 | 143.00 | 130.70 | 33,500 |
| 2024-11-14 | 149.00 | 149.00 | 144.00 | 146.00 | 133.45 | 6,700 |
| 2024-11-13 | 147.00 | 151.00 | 143.00 | 151.00 | 138.02 | 48,200 |
| 2024-11-12 | 148.00 | 150.00 | 140.00 | 150.00 | 137.10 | 30,200 |
| 2024-11-11 | 149.00 | 150.00 | 143.00 | 150.00 | 137.10 | 56,300 |
| 2024-11-08 | 147.00 | 150.00 | 143.00 | 150.00 | 137.10 | 25,900 |
| 2024-11-07 | 143.00 | 147.00 | 142.00 | 147.00 | 134.36 | 9,600 |
| 2024-11-06 | 148.00 | 148.00 | 143.00 | 145.00 | 132.53 | 17,100 |
| 2024-11-05 | 148.00 | 148.00 | 147.00 | 148.00 | 135.27 | 6,900 |
| 2024-11-04 | 142.00 | 148.00 | 142.00 | 147.00 | 134.36 | 13,000 |
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.