Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 252.00 252.00 248.00 248.00 23,100 0
08-Oct-2026 260.00 260.00 246.00 250.00 45,300 0
07-Oct-2026 260.00 260.00 254.00 256.00 20,700 0
06-Oct-2026 258.00 270.00 250.00 256.00 81,400 0
05-Oct-2026 256.00 272.00 248.00 258.00 61,100 0
02-Oct-2026 252.00 258.00 250.00 256.00 16,800 0
01-Oct-2026 262.00 262.00 250.00 252.00 41,900 0
30-Sep-2026 262.00 268.00 256.00 258.00 57,800 0
29-Sep-2026 256.00 274.00 256.00 262.00 191,100 0
28-Sep-2026 260.00 268.00 244.00 256.00 153,500 0
25-Sep-2026 278.00 278.00 252.00 260.00 148,600 0
24-Sep-2026 276.00 286.00 266.00 272.00 183,700 0
23-Sep-2026 276.00 284.00 268.00 274.00 512,900 0
22-Sep-2026 278.00 292.00 256.00 274.00 759,700 0
21-Sep-2026 260.00 298.00 258.00 274.00 1,959,900 0
18-Sep-2026 250.00 272.00 244.00 260.00 576,200 0
17-Sep-2026 246.00 268.00 242.00 250.00 244,100 0
16-Sep-2026 242.00 254.00 240.00 246.00 175,100 0
15-Sep-2026 236.00 286.00 230.00 240.00 1,326,600 0
14-Sep-2026 236.00 240.00 232.00 236.00 131,900 0
11-Sep-2026 240.00 242.00 236.00 238.00 33,400 0
10-Sep-2026 244.00 246.00 238.00 242.00 90,900 0
09-Sep-2026 246.00 246.00 240.00 244.00 29,000 0
08-Sep-2026 244.00 246.00 244.00 244.00 150,100 0
07-Sep-2026 240.00 250.00 238.00 242.00 97,000 0
04-Sep-2026 240.00 242.00 240.00 240.00 59,000 0
03-Sep-2026 238.00 240.00 234.00 240.00 109,900 0
02-Sep-2026 246.00 248.00 236.00 238.00 311,400 0
01-Sep-2026 250.00 250.00 240.00 246.00 207,700 0
31-Aug-2026 244.00 262.00 238.00 248.00 514,300 0
28-Aug-2026 240.00 300.00 234.00 244.00 2,767,900 0
27-Aug-2026 240.00 240.00 234.00 240.00 16,200 0
26-Aug-2026 236.00 244.00 234.00 234.00 55,400 0
24-Aug-2026 240.00 242.00 236.00 240.00 17,300 0
21-Aug-2026 242.00 242.00 238.00 240.00 5,300 0
20-Aug-2026 240.00 240.00 238.00 240.00 12,800 0
19-Aug-2026 242.00 242.00 236.00 242.00 61,800 0
18-Aug-2026 244.00 244.00 240.00 242.00 35,700 0
14-Aug-2026 250.00 250.00 230.00 244.00 65,500 0
13-Aug-2026 250.00 252.00 242.00 246.00 13,900 0
12-Aug-2026 246.00 250.00 246.00 246.00 44,700 0
11-Aug-2026 250.00 250.00 244.00 248.00 25,800 0
10-Aug-2026 252.00 252.00 244.00 246.00 15,700 0
07-Aug-2026 244.00 252.00 242.00 248.00 29,600 0
06-Aug-2026 256.00 256.00 244.00 248.00 75,000 0
05-Aug-2026 240.00 258.00 236.00 254.00 236,400 0
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