Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 204.00 210.00 191.00 192.00 165,000 0
28-Dec-2021 200.00 204.00 197.00 204.00 85,300 0
27-Dec-2021 198.00 204.00 197.00 202.00 17,500 0
24-Dec-2021 208.00 208.00 197.00 198.00 113,500 0
23-Dec-2021 212.00 212.00 200.00 208.00 70,800 0
22-Dec-2021 198.00 216.00 195.00 212.00 321,400 0
21-Dec-2021 208.00 218.00 194.00 198.00 743,700 0
20-Dec-2021 206.00 216.00 200.00 208.00 900,300 0
17-Dec-2021 210.00 210.00 202.00 206.00 181,900 0
16-Dec-2021 212.00 216.00 206.00 214.00 181,600 0
15-Dec-2021 218.00 218.00 204.00 212.00 146,800 0
14-Dec-2021 212.00 222.00 202.00 214.00 331,300 0
13-Dec-2021 224.00 224.00 210.00 210.00 1,309,500 0
10-Dec-2021 222.00 240.00 218.00 224.00 1,761,100 0
09-Dec-2021 228.00 228.00 214.00 222.00 443,600 0
08-Dec-2021 232.00 232.00 220.00 228.00 325,500 0
07-Dec-2021 230.00 240.00 214.00 230.00 2,085,900 0
06-Dec-2021 230.00 246.00 210.00 230.00 2,033,600 0
03-Dec-2021 198.00 224.00 195.00 224.00 573,100 0
02-Dec-2021 202.00 208.00 198.00 198.00 74,500 0
01-Dec-2021 214.00 216.00 200.00 200.00 110,500 0
30-Nov-2021 210.00 220.00 196.00 214.00 530,000 0
29-Nov-2021 216.00 218.00 210.00 210.00 360,400 0
26-Nov-2021 240.00 240.00 224.00 224.00 405,900 0
25-Nov-2021 254.00 254.00 240.00 240.00 1,041,700 0
24-Nov-2021 238.00 264.00 238.00 256.00 1,633,900 0
23-Nov-2021 252.00 254.00 238.00 240.00 1,141,000 0
22-Nov-2021 246.00 256.00 230.00 252.00 1,804,600 0
19-Nov-2021 254.00 270.00 240.00 246.00 1,216,000 0
18-Nov-2021 254.00 274.00 238.00 254.00 5,281,000 0
17-Nov-2021 193.00 254.00 189.00 254.00 2,913,800 0
16-Nov-2021 190.00 195.00 189.00 189.00 47,300 0
15-Nov-2021 191.00 195.00 190.00 190.00 88,700 0
12-Nov-2021 192.00 197.00 191.00 192.00 63,200 0
11-Nov-2021 194.00 195.00 190.00 192.00 55,400 0
10-Nov-2021 193.00 198.00 192.00 194.00 46,600 0
09-Nov-2021 193.00 195.00 190.00 193.00 151,000 0
08-Nov-2021 195.00 198.00 191.00 194.00 259,900 0
05-Nov-2021 212.00 212.00 194.00 195.00 535,800 0
04-Nov-2021 204.00 222.00 197.00 198.00 4,212,800 0
03-Nov-2021 200.00 214.00 199.00 204.00 543,300 0
02-Nov-2021 199.00 214.00 189.00 198.00 3,133,000 0
01-Nov-2021 206.00 224.00 193.00 198.00 3,897,400 0
29-Oct-2021 184.00 238.00 184.00 206.00 3,491,900 0
28-Oct-2021 189.00 189.00 188.00 188.00 10,500 0
27-Oct-2021 188.00 189.00 185.00 189.00 14,000 0
26-Oct-2021 188.00 188.00 187.00 188.00 6,600 0
25-Oct-2021 190.00 190.00 183.00 188.00 12,100 0
22-Oct-2021 188.00 190.00 185.00 190.00 32,300 0
21-Oct-2021 188.00 189.00 187.00 187.00 24,400 0
19-Oct-2021 188.00 188.00 188.00 188.00 37,400 0
18-Oct-2021 188.00 188.00 188.00 188.00 11,300 0
15-Oct-2021 184.00 188.00 184.00 188.00 3,700 0
14-Oct-2021 186.00 189.00 184.00 188.00 25,600 0