Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 106.00 107.00 106.00 106.00 10,500 0
28-Dec-2022 105.00 109.00 105.00 107.00 83,900 0
27-Dec-2022 108.00 110.00 105.00 107.00 81,300 0
26-Dec-2022 106.00 110.00 104.00 108.00 69,800 0
23-Dec-2022 104.00 109.00 104.00 107.00 69,700 0
22-Dec-2022 114.00 114.00 103.00 104.00 553,400 0
21-Dec-2022 109.00 115.00 104.00 110.00 185,400 0
20-Dec-2022 107.00 112.00 107.00 108.00 111,500 0
19-Dec-2022 114.00 114.00 107.00 108.00 537,500 0
16-Dec-2022 122.00 122.00 114.00 115.00 328,500 0
15-Dec-2022 116.00 123.00 114.00 122.00 414,800 0
14-Dec-2022 114.00 118.00 114.00 117.00 101,100 0
13-Dec-2022 110.00 116.00 110.00 114.00 753,600 0
12-Dec-2022 109.00 112.00 109.00 110.00 18,500 0
09-Dec-2022 110.00 113.00 107.00 108.00 86,900 0
08-Dec-2022 112.00 112.00 106.00 111.00 59,500 0
07-Dec-2022 113.00 113.00 108.00 112.00 179,500 0
06-Dec-2022 113.00 115.00 109.00 113.00 617,800 0
05-Dec-2022 115.00 116.00 111.00 113.00 233,100 0
02-Dec-2022 115.00 118.00 112.00 114.00 314,400 0
01-Dec-2022 117.00 119.00 115.00 115.00 351,200 0
30-Nov-2022 117.00 119.00 116.00 117.00 329,400 0
29-Nov-2022 118.00 119.00 115.00 116.00 538,500 0
28-Nov-2022 116.00 119.00 114.00 119.00 581,000 0
25-Nov-2022 122.00 133.00 115.00 116.00 4,933,300 0
24-Nov-2022 126.00 126.00 118.00 121.00 3,208,400 0
23-Nov-2022 135.00 135.00 126.00 126.00 9,856,400 0
22-Nov-2022 142.00 154.00 135.00 135.00 4,703,400 0
21-Nov-2022 142.00 145.00 142.00 145.00 59,500 0
18-Nov-2022 145.00 145.00 141.00 142.00 60,400 0
17-Nov-2022 141.00 145.00 137.00 145.00 232,800 0
16-Nov-2022 142.00 144.00 137.00 141.00 89,900 0
15-Nov-2022 145.00 146.00 140.00 144.00 92,600 0
14-Nov-2022 145.00 155.00 145.00 145.00 1,031,100 0
11-Nov-2022 160.00 168.00 155.00 155.00 1,384,000 0
10-Nov-2022 141.00 166.00 136.00 166.00 1,008,300 0
09-Nov-2022 133.00 142.00 131.00 139.00 264,700 0
08-Nov-2022 134.00 140.00 131.00 135.00 29,500 0
07-Nov-2022 132.00 137.00 132.00 133.00 27,400 0
04-Nov-2022 137.00 137.00 134.00 134.00 4,100 0
03-Nov-2022 138.00 138.00 130.00 132.00 176,200 0
02-Nov-2022 130.00 149.00 125.00 138.00 4,684,200 0
01-Nov-2022 135.00 135.00 127.00 132.00 118,400 0
31-Oct-2022 130.00 136.00 130.00 135.00 20,500 0
28-Oct-2022 133.00 145.00 128.00 130.00 996,100 0
27-Oct-2022 131.00 134.00 125.00 127.00 160,700 0
26-Oct-2022 127.00 130.00 127.00 129.00 116,300 0
25-Oct-2022 128.00 128.00 125.00 127.00 191,700 0
24-Oct-2022 126.00 132.00 125.00 128.00 183,800 0
21-Oct-2022 126.00 129.00 121.00 126.00 193,900 0
20-Oct-2022 122.00 132.00 117.00 122.00 100,200 0
19-Oct-2022 123.00 126.00 115.00 123.00 88,400 0
18-Oct-2022 129.00 130.00 120.00 120.00 160,100 0
17-Oct-2022 122.00 134.00 120.00 129.00 138,300 0
14-Oct-2022 128.00 128.00 122.00 122.00 228,800 0
13-Oct-2022 137.00 137.00 128.00 128.00 647,300 0
12-Oct-2022 147.00 150.00 137.00 137.00 2,372,000 0
11-Oct-2022 130.00 147.00 130.00 147.00 947,900 0
10-Oct-2022 135.00 135.00 132.00 132.00 123,400 0
07-Oct-2022 136.00 136.00 132.00 135.00 79,800 0
06-Oct-2022 138.00 138.00 132.00 135.00 76,900 0
05-Oct-2022 139.00 139.00 135.00 135.00 251,400 0
04-Oct-2022 141.00 148.00 135.00 139.00 951,300 0
03-Oct-2022 135.00 150.00 132.00 141.00 1,996,100 0
30-Sep-2022 131.00 149.00 124.00 131.00 2,785,100 0
29-Sep-2022 134.00 134.00 130.00 131.00 17,800 0
28-Sep-2022 134.00 139.00 133.00 133.00 21,400 0
27-Sep-2022 137.00 140.00 133.00 134.00 34,400 0
26-Sep-2022 137.00 140.00 136.00 136.00 79,100 0
23-Sep-2022 141.00 144.00 134.00 142.00 243,800 0
22-Sep-2022 143.00 155.00 140.00 141.00 518,100 0
21-Sep-2022 136.00 142.00 135.00 139.00 42,700 0
20-Sep-2022 136.00 140.00 133.00 135.00 41,200 0
19-Sep-2022 140.00 144.00 134.00 136.00 141,700 0
16-Sep-2022 141.00 148.00 136.00 140.00 591,800 0
15-Sep-2022 138.00 144.00 135.00 140.00 469,800 0
14-Sep-2022 135.00 138.00 127.00 138.00 134,800 0
13-Sep-2022 124.00 137.00 123.00 129.00 669,500 0
12-Sep-2022 132.00 132.00 123.00 123.00 47,200 0
09-Sep-2022 124.00 132.00 122.00 123.00 105,500 0
08-Sep-2022 121.00 123.00 121.00 122.00 229,800 0
07-Sep-2022 120.00 124.00 120.00 122.00 30,600 0
06-Sep-2022 124.00 124.00 122.00 123.00 32,900 0
05-Sep-2022 122.00 123.00 121.00 122.00 9,400 0
02-Sep-2022 120.00 123.00 120.00 123.00 9,900 0
01-Sep-2022 120.00 120.00 119.00 120.00 15,500 0
31-Aug-2022 120.00 121.00 119.00 120.00 25,000 0
30-Aug-2022 120.00 120.00 119.00 120.00 23,300 0
29-Aug-2022 120.00 120.00 117.00 120.00 14,500 0
26-Aug-2022 121.00 121.00 120.00 120.00 32,500 0
25-Aug-2022 120.00 122.00 118.00 121.00 19,200 0
24-Aug-2022 116.00 124.00 116.00 124.00 116,800 0
23-Aug-2022 120.00 120.00 118.00 118.00 18,400 0
22-Aug-2022 120.00 123.00 118.00 118.00 46,900 0
19-Aug-2022 121.00 121.00 115.00 120.00 17,600 0
18-Aug-2022 120.00 121.00 119.00 121.00 25,000 0
16-Aug-2022 120.00 120.00 119.00 120.00 9,700 0
15-Aug-2022 121.00 121.00 120.00 120.00 15,800 0
12-Aug-2022 120.00 122.00 120.00 121.00 22,700 0
11-Aug-2022 120.00 122.00 119.00 120.00 6,300 0