Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 168.00 172.00 167.00 168.00 49,800 0
08-Mar-2022 170.00 170.00 168.00 168.00 128,300 0
07-Mar-2022 172.00 174.00 169.00 170.00 121,900 0
04-Mar-2022 168.00 191.00 168.00 172.00 1,311,600 0
02-Mar-2022 169.00 171.00 167.00 168.00 74,200 0
01-Mar-2022 170.00 172.00 169.00 169.00 178,600 0
25-Feb-2022 169.00 172.00 168.00 170.00 41,600 0
24-Feb-2022 170.00 175.00 168.00 171.00 101,800 0
23-Feb-2022 174.00 175.00 171.00 171.00 86,500 0
22-Feb-2022 171.00 175.00 171.00 173.00 95,700 0
21-Feb-2022 172.00 175.00 171.00 171.00 140,400 0
18-Feb-2022 176.00 176.00 172.00 172.00 106,100 0
17-Feb-2022 175.00 178.00 175.00 177.00 306,900 0
16-Feb-2022 174.00 177.00 172.00 175.00 118,400 0
15-Feb-2022 175.00 179.00 174.00 174.00 86,700 0
14-Feb-2022 179.00 179.00 174.00 174.00 109,100 0
11-Feb-2022 180.00 180.00 176.00 178.00 168,800 0
10-Feb-2022 181.00 182.00 180.00 181.00 45,400 0
09-Feb-2022 181.00 183.00 178.00 181.00 59,000 0
08-Feb-2022 181.00 183.00 178.00 181.00 74,300 0
07-Feb-2022 180.00 185.00 178.00 181.00 171,400 0
04-Feb-2022 182.00 186.00 178.00 180.00 72,600 0
03-Feb-2022 183.00 184.00 180.00 182.00 78,100 0
02-Feb-2022 184.00 192.00 183.00 183.00 518,100 0
31-Jan-2022 210.00 212.00 196.00 196.00 350,600 0
28-Jan-2022 180.00 210.00 179.00 210.00 331,200 0
27-Jan-2022 180.00 185.00 179.00 181.00 54,000 0
26-Jan-2022 179.00 186.00 178.00 186.00 410,600 0
25-Jan-2022 192.00 192.00 180.00 180.00 71,000 0
24-Jan-2022 175.00 202.00 173.00 192.00 2,269,000 0
21-Jan-2022 175.00 185.00 167.00 173.00 181,900 0
20-Jan-2022 179.00 183.00 173.00 175.00 120,600 0
19-Jan-2022 190.00 191.00 175.00 184.00 323,500 0
18-Jan-2022 187.00 190.00 178.00 188.00 199,300 0
17-Jan-2022 178.00 192.00 178.00 187.00 245,800 0
14-Jan-2022 179.00 180.00 175.00 178.00 73,700 0
13-Jan-2022 179.00 179.00 175.00 179.00 45,500 0
12-Jan-2022 184.00 184.00 179.00 179.00 152,900 0
11-Jan-2022 188.00 188.00 184.00 186.00 136,600 0
10-Jan-2022 192.00 195.00 187.00 188.00 231,400 0
07-Jan-2022 190.00 204.00 187.00 195.00 356,500 0
06-Jan-2022 192.00 196.00 187.00 188.00 129,400 0
05-Jan-2022 195.00 199.00 189.00 192.00 117,500 0
04-Jan-2022 204.00 210.00 195.00 195.00 1,020,500 0
03-Jan-2022 190.00 202.00 190.00 202.00 406,800 0
30-Dec-2021 193.00 198.00 190.00 190.00 175,200 0