Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 191.00 191.00 185.00 191.00 16,700 0
12-Oct-2021 192.00 192.00 184.00 191.00 8,500 0
11-Oct-2021 187.00 192.00 186.00 192.00 26,500 0
08-Oct-2021 186.00 192.00 186.00 187.00 75,700 0
07-Oct-2021 188.00 188.00 184.00 186.00 3,300 0
06-Oct-2021 191.00 191.00 183.00 188.00 2,900 0
05-Oct-2021 186.00 190.00 182.00 190.00 20,700 0
04-Oct-2021 187.00 187.00 182.00 182.00 96,300 0
01-Oct-2021 188.00 188.00 187.00 187.00 16,700 0
30-Sep-2021 186.00 189.00 181.00 188.00 17,600 0
29-Sep-2021 186.00 186.00 183.00 186.00 7,300 0
28-Sep-2021 189.00 189.00 184.00 186.00 31,500 0
27-Sep-2021 186.00 190.00 182.00 189.00 36,800 0
24-Sep-2021 191.00 191.00 186.00 190.00 3,200 0
23-Sep-2021 188.00 192.00 187.00 191.00 23,700 0
22-Sep-2021 193.00 193.00 181.00 186.00 57,300 0
21-Sep-2021 193.00 193.00 188.00 191.00 26,500 0
20-Sep-2021 193.00 193.00 186.00 193.00 20,500 0
17-Sep-2021 190.00 193.00 188.00 193.00 7,600 0
16-Sep-2021 194.00 194.00 189.00 193.00 15,300 0
15-Sep-2021 191.00 195.00 189.00 193.00 39,600 0
14-Sep-2021 195.00 195.00 189.00 189.00 44,700 0
13-Sep-2021 195.00 200.00 188.00 195.00 23,600 0
10-Sep-2021 194.00 194.00 190.00 190.00 2,400 0
09-Sep-2021 192.00 197.00 184.00 194.00 34,500 0
08-Sep-2021 183.00 194.00 182.00 192.00 8,600 0
07-Sep-2021 192.00 195.00 182.00 194.00 16,600 0
06-Sep-2021 195.00 195.00 191.00 193.00 11,500 0
03-Sep-2021 195.00 198.00 193.00 195.00 12,600 0
02-Sep-2021 193.00 195.00 190.00 195.00 4,100 0
01-Sep-2021 192.00 198.00 189.00 193.00 52,500 0
31-Aug-2021 190.00 195.00 190.00 193.00 25,000 0
30-Aug-2021 191.00 199.00 190.00 190.00 43,100 0
27-Aug-2021 193.00 197.00 191.00 191.00 27,500 0
26-Aug-2021 193.00 199.00 193.00 193.00 29,400 0
25-Aug-2021 193.00 206.00 191.00 193.00 148,600 0
24-Aug-2021 197.00 248.00 193.00 193.00 1,775,900 0
23-Aug-2021 200.00 204.00 192.00 199.00 115,500 0
20-Aug-2021 184.00 220.00 171.00 206.00 345,500 0
19-Aug-2021 180.00 184.00 171.00 183.00 66,200 0
18-Aug-2021 182.00 185.00 178.00 180.00 96,800 0
16-Aug-2021 190.00 230.00 180.00 181.00 763,800 0
13-Aug-2021 196.00 199.00 190.00 191.00 5,500 0
12-Aug-2021 191.00 196.00 190.00 196.00 20,600 0
10-Aug-2021 195.00 202.00 186.00 191.00 132,600 0
09-Aug-2021 200.00 200.00 195.00 195.00 41,000 0