Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 242.00 250.00 234.00 240.00 25,100 0
03-Aug-2026 244.00 244.00 238.00 242.00 8,700 0
31-Jul-2026 240.00 246.00 236.00 244.00 12,000 0
30-Jul-2026 238.00 242.00 236.00 240.00 19,900 0
29-Jul-2026 240.00 260.00 230.00 240.00 98,900 0
28-Jul-2026 244.00 244.00 238.00 244.00 8,000 0
27-Jul-2026 238.00 246.00 238.00 244.00 21,900 0
24-Jul-2026 242.00 246.00 240.00 240.00 1,600 0
23-Jul-2026 246.00 248.00 240.00 246.00 13,600 0
22-Jul-2026 246.00 246.00 240.00 246.00 14,100 0
21-Jul-2026 238.00 248.00 238.00 246.00 56,300 0
20-Jul-2026 244.00 246.00 242.00 246.00 18,300 0
17-Jul-2026 244.00 246.00 242.00 244.00 18,000 0
16-Jul-2026 242.00 242.00 238.00 242.00 30,200 0
15-Jul-2026 242.00 246.00 240.00 242.00 5,700 0
14-Jul-2026 246.00 246.00 242.00 242.00 8,800 0
13-Jul-2026 242.00 242.00 238.00 242.00 5,400 0
10-Jul-2026 242.00 248.00 242.00 244.00 4,600 0
09-Jul-2026 240.00 244.00 236.00 242.00 8,300 0
08-Jul-2026 242.00 244.00 236.00 240.00 13,300 0
07-Jul-2026 240.00 246.00 240.00 242.00 2,200 0
06-Jul-2026 248.00 250.00 238.00 240.00 48,400 0
03-Jul-2026 250.00 250.00 246.00 246.00 14,500 0
02-Jul-2026 238.00 248.00 238.00 248.00 9,800 0
01-Jul-2026 242.00 246.00 230.00 244.00 27,200 0
30-Jun-2026 246.00 252.00 214.00 242.00 64,000 0
29-Jun-2026 242.00 248.00 240.00 246.00 4,500 0
26-Jun-2026 248.00 248.00 240.00 244.00 5,800 0
25-Jun-2026 246.00 250.00 242.00 248.00 51,000 0
24-Jun-2026 254.00 254.00 244.00 246.00 7,000 0
23-Jun-2026 254.00 254.00 248.00 252.00 5,900 0
22-Jun-2026 254.00 254.00 248.00 252.00 18,600 0
19-Jun-2026 256.00 262.00 250.00 254.00 25,200 0
18-Jun-2026 260.00 268.00 256.00 264.00 50,000 0
17-Jun-2026 264.00 270.00 264.00 264.00 83,100 0
15-Jun-2026 268.00 280.00 262.00 264.00 373,700 0
12-Jun-2026 268.00 270.00 260.00 260.00 67,300 0
11-Jun-2026 284.00 284.00 256.00 268.00 37,300 0
10-Jun-2026 250.00 278.00 248.00 272.00 67,800 0
09-Jun-2026 240.00 250.00 240.00 248.00 7,000 0
08-Jun-2026 262.00 262.00 234.00 248.00 114,600 0
05-Jun-2026 274.00 274.00 250.00 262.00 7,700 0
04-Jun-2026 280.00 280.00 244.00 274.00 31,800 0
03-Jun-2026 272.00 278.00 260.00 276.00 61,800 0
02-Jun-2026 266.00 274.00 258.00 274.00 68,100 0
29-May-2026 252.00 266.00 242.00 266.00 89,700 0
28-May-2026 254.00 254.00 254.00 254.00 0 0
27-May-2026 254.00 254.00 254.00 254.00 0 0
26-May-2026 230.00 254.00 210.00 254.00 116,900 0
25-May-2026 252.00 256.00 244.00 246.00 22,600 0
22-May-2026 228.00 264.00 204.00 252.00 244,400 0
21-May-2026 228.00 234.00 220.00 228.00 17,300 0
20-May-2026 234.00 248.00 210.00 236.00 107,300 0
19-May-2026 240.00 254.00 236.00 236.00 18,800 0
18-May-2026 252.00 252.00 238.00 240.00 52,400 0
15-May-2026 252.00 252.00 252.00 252.00 0 0
14-May-2026 252.00 252.00 252.00 252.00 0 0
13-May-2026 252.00 252.00 248.00 252.00 34,200 0
12-May-2026 258.00 258.00 240.00 250.00 150,300 0
11-May-2026 278.00 278.00 250.00 258.00 195,700 0
08-May-2026 276.00 298.00 270.00 278.00 163,600 0
07-May-2026 284.00 296.00 282.00 290.00 696,700 0
06-May-2026 286.00 296.00 274.00 292.00 696,100 0
05-May-2026 268.00 286.00 256.00 286.00 709,900 0
04-May-2026 252.00 272.00 238.00 268.00 907,400 0
30-Apr-2026 236.00 250.00 224.00 250.00 906,600 0
29-Apr-2026 218.00 236.00 204.00 236.00 1,287,100 0
28-Apr-2026 216.00 220.00 200.00 218.00 841,500 0
27-Apr-2026 206.00 234.00 190.00 216.00 2,087,900 0
24-Apr-2026 230.00 236.00 204.00 204.00 3,468,100 0
23-Apr-2026 258.00 300.00 240.00 240.00 16,202,900 0
22-Apr-2026 240.00 240.00 238.00 240.00 44,500 0
21-Apr-2026 244.00 244.00 236.00 240.00 74,500 0
20-Apr-2026 240.00 250.00 238.00 240.00 38,700 0
17-Apr-2026 244.00 244.00 240.00 240.00 27,700 0
16-Apr-2026 234.00 276.00 232.00 244.00 108,900 0
15-Apr-2026 234.00 240.00 234.00 234.00 79,800 0
14-Apr-2026 232.00 234.00 228.00 234.00 74,600 0
13-Apr-2026 236.00 236.00 226.00 236.00 21,100 0
10-Apr-2026 234.00 236.00 230.00 234.00 10,400 0
09-Apr-2026 238.00 244.00 230.00 234.00 38,000 0
08-Apr-2026 238.00 240.00 230.00 240.00 4,200 0
07-Apr-2026 234.00 238.00 230.00 238.00 3,000 0
06-Apr-2026 236.00 236.00 228.00 232.00 6,200 0
02-Apr-2026 232.00 236.00 226.00 236.00 3,900 0
01-Apr-2026 234.00 244.00 224.00 236.00 18,600 0
31-Mar-2026 230.00 230.00 224.00 230.00 4,000 0
30-Mar-2026 228.00 234.00 220.00 230.00 17,500 0
27-Mar-2026 232.00 232.00 228.00 230.00 3,500 0
26-Mar-2026 232.00 240.00 230.00 236.00 6,000 0
25-Mar-2026 226.00 232.00 208.00 232.00 35,300 0
17-Mar-2026 232.00 234.00 226.00 232.00 7,800 0
16-Mar-2026 236.00 236.00 228.00 234.00 7,500 0
13-Mar-2026 238.00 238.00 232.00 236.00 4,600 0
12-Mar-2026 242.00 242.00 230.00 238.00 27,200 0
11-Mar-2026 244.00 244.00 236.00 242.00 11,500 0
10-Mar-2026 248.00 248.00 232.00 244.00 46,800 0
09-Mar-2026 256.00 256.00 220.00 232.00 173,700 0
06-Mar-2026 256.00 260.00 242.00 258.00 50,000 0
05-Mar-2026 264.00 266.00 256.00 262.00 4,300 0