Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 134.00 137.00 134.00 137.00 59,000 0
06-Jun-2022 139.00 143.00 132.00 133.00 755,600 0
03-Jun-2022 139.00 140.00 133.00 135.00 260,300 0
02-Jun-2022 142.00 142.00 138.00 139.00 83,600 0
31-May-2022 138.00 140.00 136.00 139.00 67,900 0
30-May-2022 145.00 147.00 136.00 139.00 198,500 0
27-May-2022 135.00 155.00 133.00 145.00 3,776,400 0
25-May-2022 137.00 152.00 133.00 135.00 1,568,800 0
24-May-2022 136.00 138.00 132.00 133.00 113,200 0
23-May-2022 134.00 144.00 134.00 137.00 67,900 0
20-May-2022 135.00 142.00 134.00 134.00 47,700 0
19-May-2022 139.00 143.00 135.00 135.00 34,800 0
18-May-2022 140.00 146.00 135.00 140.00 160,200 0
17-May-2022 140.00 150.00 131.00 145.00 253,400 0
13-May-2022 137.00 140.00 137.00 140.00 28,500 0
12-May-2022 140.00 142.00 137.00 137.00 40,300 0
11-May-2022 139.00 146.00 135.00 139.00 101,700 0
10-May-2022 149.00 150.00 139.00 139.00 114,100 0
09-May-2022 145.00 150.00 142.00 149.00 68,200 0
28-Apr-2022 146.00 146.00 142.00 145.00 13,600 0
27-Apr-2022 149.00 149.00 141.00 146.00 97,900 0
26-Apr-2022 147.00 151.00 144.00 147.00 211,700 0
25-Apr-2022 151.00 165.00 141.00 146.00 1,049,500 0
22-Apr-2022 154.00 154.00 151.00 151.00 125,600 0
21-Apr-2022 155.00 155.00 153.00 153.00 72,500 0
20-Apr-2022 159.00 159.00 153.00 155.00 83,600 0
19-Apr-2022 155.00 159.00 154.00 155.00 117,600 0
18-Apr-2022 157.00 160.00 156.00 156.00 65,400 0
14-Apr-2022 160.00 160.00 157.00 160.00 7,900 0
13-Apr-2022 157.00 159.00 155.00 158.00 22,400 0
12-Apr-2022 156.00 162.00 155.00 156.00 67,800 0
11-Apr-2022 162.00 162.00 151.00 155.00 892,800 0
08-Apr-2022 160.00 162.00 157.00 162.00 205,700 0
07-Apr-2022 160.00 160.00 157.00 160.00 47,300 0
06-Apr-2022 161.00 162.00 157.00 160.00 127,300 0
05-Apr-2022 162.00 163.00 158.00 161.00 100,500 0
04-Apr-2022 162.00 164.00 155.00 160.00 283,100 0
01-Apr-2022 163.00 164.00 159.00 159.00 143,800 0
31-Mar-2022 162.00 165.00 162.00 163.00 164,900 0
30-Mar-2022 164.00 164.00 161.00 162.00 136,200 0
29-Mar-2022 165.00 177.00 161.00 164.00 3,320,600 0
28-Mar-2022 164.00 169.00 164.00 165.00 109,200 0
25-Mar-2022 166.00 167.00 163.00 164.00 168,100 0
24-Mar-2022 166.00 168.00 164.00 165.00 258,600 0
23-Mar-2022 167.00 170.00 166.00 166.00 450,100 0
22-Mar-2022 168.00 169.00 167.00 167.00 219,200 0
21-Mar-2022 169.00 173.00 167.00 167.00 852,300 0
18-Mar-2022 170.00 193.00 167.00 168.00 6,888,700 0
17-Mar-2022 169.00 171.00 168.00 170.00 116,100 0
16-Mar-2022 168.00 194.00 167.00 169.00 4,333,200 0
15-Mar-2022 169.00 174.00 168.00 168.00 52,200 0
14-Mar-2022 170.00 173.00 168.00 169.00 299,800 0
11-Mar-2022 187.00 190.00 173.00 173.00 1,399,400 0
10-Mar-2022 170.00 189.00 169.00 185.00 657,400 0