PT Ateliers Mecaniques D'Indonesie Tbk(ID:AMIN)
Rp216.00-4.00 (-1.82%)
ID:AMIN
PT Ateliers Mecaniques D'Indonesie Tbk historical prices
Rp216.00
At close:-4.00 (-1.82%)
PT Ateliers Mecaniques D'Indonesie Tbk (AMIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 25,600 | 0.12 |
| Nov 10, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,600 | 0.02 |
| Nov 09, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 2,700 | 0.01 |
| Nov 06, 2026 | 222.00 | 240.00 | 214.00 | 224.00 | 224.00 | +2.75% | 64,800 | 0.29 |
| Nov 05, 2026 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | -1.80% | 21,500 | 0.10 |
| Nov 04, 2026 | 222.00 | 228.00 | 208.00 | 222.00 | 222.00 | 0.00% | 88,200 | 0.40 |
| Nov 03, 2026 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | -3.48% | 30,400 | 0.14 |
| Nov 02, 2026 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | +0.88% | 12,000 | 0.05 |
| Oct 30, 2026 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | +1.79% | 60,900 | 0.27 |
| Oct 29, 2026 | 236.00 | 238.00 | 220.00 | 224.00 | 224.00 | -1.75% | 79,300 | 0.36 |
| Oct 28, 2026 | 230.00 | 238.00 | 226.00 | 228.00 | 228.00 | -0.87% | 40,700 | 0.18 |
| Oct 27, 2026 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | -3.36% | 41,300 | 0.19 |
| Oct 26, 2026 | 244.00 | 248.00 | 236.00 | 238.00 | 238.00 | 0.00% | 64,100 | 0.29 |
| Oct 23, 2026 | 252.00 | 266.00 | 230.00 | 238.00 | 238.00 | -3.25% | 219,600 | 1.01 |
| Oct 22, 2026 | 236.00 | 276.00 | 228.00 | 246.00 | 246.00 | +4.24% | 401,900 | 1.90 |
| Oct 21, 2026 | 230.00 | 244.00 | 230.00 | 236.00 | 236.00 | +2.61% | 111,200 | 0.53 |
| Oct 20, 2026 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | 0.00% | 135,600 | 0.65 |
| Oct 19, 2026 | 240.00 | 258.00 | 226.00 | 230.00 | 230.00 | +7.48% | 619,100 | 3.11 |
| Oct 16, 2026 | 212.00 | 246.00 | 212.00 | 214.00 | 214.00 | -13.71% | 361,700 | 1.87 |
| Oct 15, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | -1.59% | 20,300 | 0.10 |
| Oct 14, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | +0.80% | 25,900 | 0.13 |
| Oct 13, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 31,100 | 0.16 |
| Oct 12, 2026 | 250.00 | 264.00 | 250.00 | 252.00 | 252.00 | +1.61% | 65,400 | 0.34 |
| Oct 09, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | 23,100 | 0.12 |
| Oct 08, 2026 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | -2.34% | 45,300 | 0.24 |
| Oct 07, 2026 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 0.00% | 20,700 | 0.11 |
| Oct 06, 2026 | 258.00 | 270.00 | 250.00 | 256.00 | 256.00 | -0.78% | 81,400 | 0.43 |
| Oct 05, 2026 | 256.00 | 272.00 | 248.00 | 258.00 | 258.00 | +0.78% | 61,100 | 0.32 |
| Oct 02, 2026 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | +1.59% | 16,800 | 0.09 |
| Oct 01, 2026 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 41,900 | 0.22 |
| Sep 30, 2026 | 262.00 | 268.00 | 256.00 | 258.00 | 258.00 | -1.53% | 57,800 | 0.31 |
| Sep 29, 2026 | 256.00 | 274.00 | 256.00 | 262.00 | 262.00 | +2.34% | 191,100 | 1.03 |
| Sep 28, 2026 | 260.00 | 268.00 | 244.00 | 256.00 | 256.00 | -1.54% | 153,500 | 0.83 |
| Sep 25, 2026 | 278.00 | 278.00 | 252.00 | 260.00 | 260.00 | -4.41% | 148,600 | 0.81 |
| Sep 24, 2026 | 276.00 | 286.00 | 266.00 | 272.00 | 272.00 | -0.73% | 183,700 | 1.02 |
| Sep 23, 2026 | 276.00 | 284.00 | 268.00 | 274.00 | 274.00 | 0.00% | 512,900 | 2.99 |
| Sep 22, 2026 | 278.00 | 292.00 | 256.00 | 274.00 | 274.00 | 0.00% | 759,700 | 4.73 |
| Sep 21, 2026 | 260.00 | 298.00 | 258.00 | 274.00 | 274.00 | +5.38% | 1,959,900 | 15.13 |
| Sep 18, 2026 | 250.00 | 272.00 | 244.00 | 260.00 | 260.00 | +4.00% | 576,200 | 4.78 |
| Sep 17, 2026 | 246.00 | 268.00 | 242.00 | 250.00 | 250.00 | +1.63% | 244,100 | 2.09 |
| Sep 16, 2026 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | +2.50% | 175,100 | 1.53 |
| Sep 15, 2026 | 236.00 | 286.00 | 230.00 | 240.00 | 240.00 | +1.69% | 1,326,600 | 14.07 |
| Sep 14, 2026 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | -0.84% | 131,900 | 1.41 |
| Sep 11, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.65% | 33,400 | 0.36 |
| Sep 10, 2026 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | -0.82% | 90,900 | 0.93 |
| Sep 09, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 0.00% | 29,000 | 0.30 |
| Sep 08, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | +0.83% | 150,100 | 1.56 |
| Sep 07, 2026 | 240.00 | 250.00 | 238.00 | 242.00 | 242.00 | +0.83% | 97,000 | 1.01 |
| Sep 04, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 0.00% | 59,000 | 0.62 |
| Sep 03, 2026 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | +0.84% | 109,900 | 1.16 |
