Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 146.00 | 149.00 | 143.00 | 144.00 | 131.62 | 78,900 |
| 2024-10-31 | 149.00 | 149.00 | 145.00 | 146.00 | 133.45 | 163,800 |
| 2024-10-30 | 146.00 | 147.00 | 146.00 | 147.00 | 134.36 | 1,100 |
| 2024-10-29 | 146.00 | 150.00 | 146.00 | 150.00 | 137.10 | 4,700 |
| 2024-10-28 | 150.00 | 151.00 | 146.00 | 151.00 | 138.02 | 8,400 |
| 2024-10-25 | 150.00 | 150.00 | 150.00 | 150.00 | 137.10 | 3,100 |
| 2024-10-24 | 145.00 | 150.00 | 145.00 | 150.00 | 137.10 | 26,700 |
| 2024-10-23 | 146.00 | 150.00 | 145.00 | 150.00 | 137.10 | 47,500 |
| 2024-10-22 | 151.00 | 152.00 | 142.00 | 152.00 | 138.93 | 160,200 |
| 2024-10-21 | 147.00 | 151.00 | 147.00 | 151.00 | 138.02 | 16,600 |
| 2024-10-18 | 149.00 | 151.00 | 148.00 | 151.00 | 138.02 | 4,400 |
| 2024-10-17 | 146.00 | 151.00 | 146.00 | 151.00 | 138.02 | 75,000 |
| 2024-10-16 | 149.00 | 149.00 | 146.00 | 149.00 | 136.19 | 5,500 |
| 2024-10-15 | 146.00 | 150.00 | 146.00 | 150.00 | 137.10 | 4,800 |
| 2024-10-14 | 148.00 | 151.00 | 146.00 | 146.00 | 133.45 | 143,700 |
| 2024-10-11 | 149.00 | 150.00 | 149.00 | 150.00 | 137.10 | 2,300 |
| 2024-10-10 | 151.00 | 151.00 | 150.00 | 150.00 | 137.10 | 1,500 |
| 2024-10-09 | 151.00 | 151.00 | 147.00 | 149.00 | 136.19 | 17,100 |
| 2024-10-08 | 147.00 | 151.00 | 147.00 | 151.00 | 138.02 | 6,900 |
| 2024-10-07 | 145.00 | 151.00 | 145.00 | 151.00 | 138.02 | 17,200 |
| 2024-10-04 | 148.00 | 149.00 | 148.00 | 149.00 | 136.19 | 9,000 |
| 2024-10-03 | 151.00 | 151.00 | 145.00 | 148.00 | 135.27 | 20,200 |
| 2024-10-02 | 151.00 | 152.00 | 145.00 | 151.00 | 138.02 | 54,400 |
| 2024-10-01 | 144.00 | 151.00 | 144.00 | 151.00 | 138.02 | 16,600 |
| 2024-09-30 | 146.00 | 151.00 | 142.00 | 151.00 | 138.02 | 51,600 |
| 2024-09-27 | 151.00 | 152.00 | 142.00 | 150.00 | 137.10 | 8,200 |
| 2024-09-26 | 152.00 | 152.00 | 151.00 | 151.00 | 138.02 | 9,300 |
| 2024-09-25 | 152.00 | 154.00 | 146.00 | 151.00 | 138.02 | 35,200 |
| 2024-09-24 | 153.00 | 153.00 | 147.00 | 152.00 | 138.93 | 17,600 |
| 2024-09-23 | 152.00 | 152.00 | 150.00 | 150.00 | 137.10 | 51,800 |
| 2024-09-20 | 151.00 | 151.00 | 149.00 | 150.00 | 137.10 | 38,400 |
| 2024-09-19 | 150.00 | 155.00 | 148.00 | 151.00 | 138.02 | 226,700 |
| 2024-09-18 | 153.00 | 155.00 | 150.00 | 152.00 | 138.93 | 82,300 |
| 2024-09-17 | 151.00 | 152.00 | 147.00 | 152.00 | 138.93 | 111,100 |
| 2024-09-13 | 150.00 | 152.00 | 147.00 | 152.00 | 138.93 | 45,600 |
| 2024-09-12 | 149.00 | 155.00 | 147.00 | 151.00 | 138.02 | 266,800 |
| 2024-09-11 | 147.00 | 170.00 | 144.00 | 149.00 | 136.19 | 2,003,300 |
| 2024-09-10 | 145.00 | 147.00 | 143.00 | 147.00 | 134.36 | 47,600 |
| 2024-09-09 | 142.00 | 146.00 | 142.00 | 146.00 | 133.45 | 16,000 |
| 2024-09-06 | 146.00 | 146.00 | 142.00 | 146.00 | 133.45 | 9,200 |
| 2024-09-05 | 143.00 | 146.00 | 143.00 | 146.00 | 133.45 | 9,000 |
| 2024-09-04 | 145.00 | 150.00 | 143.00 | 144.00 | 131.62 | 31,600 |
| 2024-09-03 | 145.00 | 145.00 | 141.00 | 145.00 | 132.53 | 117,400 |
| 2024-09-02 | 142.00 | 145.00 | 140.00 | 144.00 | 131.62 | 104,400 |
| 2024-08-30 | 146.00 | 146.00 | 142.00 | 142.00 | 129.79 | 7,100 |
| 2024-08-29 | 145.00 | 146.00 | 145.00 | 146.00 | 133.45 | 76,800 |
| 2024-08-28 | 146.00 | 146.00 | 141.00 | 146.00 | 133.45 | 132,000 |
| 2024-08-27 | 143.00 | 146.00 | 143.00 | 145.00 | 132.53 | 111,300 |
| 2024-08-26 | 143.00 | 144.00 | 140.00 | 143.00 | 130.70 | 14,800 |
| 2024-08-23 | 142.00 | 144.00 | 141.00 | 143.00 | 130.70 | 61,700 |
| 2024-08-22 | 141.00 | 150.00 | 139.00 | 142.00 | 129.79 | 58,000 |
| 2024-08-21 | 140.00 | 141.00 | 139.00 | 141.00 | 128.88 | 4,200 |
| 2024-08-20 | 139.00 | 141.00 | 139.00 | 140.00 | 127.96 | 33,000 |
| 2024-08-19 | 141.00 | 142.00 | 139.00 | 140.00 | 127.96 | 53,500 |
| 2024-08-16 | 138.00 | 141.00 | 137.00 | 141.00 | 128.88 | 66,600 |
| 2024-08-15 | 138.00 | 140.00 | 137.00 | 138.00 | 126.13 | 20,600 |
| 2024-08-14 | 139.00 | 140.00 | 137.00 | 138.00 | 126.13 | 10,100 |
| 2024-08-13 | 140.00 | 140.00 | 138.00 | 138.00 | 126.13 | 68,100 |
| 2024-08-12 | 139.00 | 140.00 | 138.00 | 139.00 | 127.05 | 175,700 |
| 2024-08-09 | 140.00 | 140.00 | 137.00 | 139.00 | 127.05 | 58,300 |
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.