Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 117.00 120.00 117.00 120.00 31,300 0
09-Aug-2022 122.00 122.00 117.00 117.00 134,000 0
08-Aug-2022 124.00 124.00 121.00 122.00 28,700 0
05-Aug-2022 126.00 126.00 124.00 124.00 3,100 0
04-Aug-2022 122.00 128.00 120.00 124.00 11,500 0
03-Aug-2022 129.00 130.00 126.00 126.00 85,400 0
02-Aug-2022 128.00 130.00 122.00 127.00 135,000 0
01-Aug-2022 128.00 131.00 128.00 129.00 230,900 0
29-Jul-2022 117.00 132.00 117.00 129.00 760,100 0
28-Jul-2022 114.00 117.00 113.00 117.00 70,800 0
27-Jul-2022 116.00 117.00 114.00 114.00 30,000 0
26-Jul-2022 116.00 117.00 115.00 115.00 27,800 0
25-Jul-2022 116.00 117.00 116.00 116.00 19,700 0
22-Jul-2022 117.00 117.00 114.00 115.00 111,300 0
21-Jul-2022 116.00 119.00 116.00 117.00 10,000 0
20-Jul-2022 119.00 122.00 115.00 116.00 228,500 0
19-Jul-2022 119.00 119.00 118.00 118.00 43,600 0
18-Jul-2022 123.00 123.00 118.00 119.00 36,600 0
15-Jul-2022 123.00 124.00 123.00 123.00 48,500 0
14-Jul-2022 125.00 126.00 123.00 125.00 45,000 0
13-Jul-2022 122.00 126.00 122.00 125.00 41,800 0
12-Jul-2022 124.00 137.00 120.00 121.00 96,900 0
11-Jul-2022 129.00 130.00 118.00 124.00 46,400 0
08-Jul-2022 132.00 132.00 125.00 125.00 33,900 0
07-Jul-2022 132.00 132.00 129.00 130.00 196,500 0
06-Jul-2022 130.00 133.00 130.00 132.00 570,400 0
05-Jul-2022 129.00 130.00 126.00 130.00 41,700 0
04-Jul-2022 128.00 129.00 126.00 127.00 176,900 0
01-Jul-2022 130.00 131.00 129.00 129.00 60,100 0
30-Jun-2022 132.00 132.00 131.00 131.00 16,100 0
29-Jun-2022 128.00 137.00 128.00 131.00 37,100 0
28-Jun-2022 129.00 132.00 128.00 128.00 39,200 0
27-Jun-2022 129.00 131.00 129.00 129.00 8,600 0
24-Jun-2022 133.00 135.00 128.00 129.00 33,500 0
23-Jun-2022 133.00 133.00 129.00 133.00 46,300 0
22-Jun-2022 135.00 135.00 129.00 133.00 112,000 0
21-Jun-2022 133.00 138.00 131.00 135.00 88,800 0
20-Jun-2022 135.00 135.00 132.00 133.00 59,400 0
17-Jun-2022 135.00 135.00 135.00 135.00 11,800 0
16-Jun-2022 134.00 136.00 133.00 135.00 2,800 0
15-Jun-2022 134.00 134.00 134.00 134.00 9,100 0
14-Jun-2022 139.00 139.00 133.00 134.00 45,300 0
13-Jun-2022 134.00 139.00 133.00 139.00 13,900 0
10-Jun-2022 135.00 138.00 132.00 135.00 32,000 0
09-Jun-2022 136.00 137.00 135.00 135.00 65,200 0
08-Jun-2022 137.00 138.00 133.00 137.00 93,800 0