Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 196.00 204.00 193.00 198.00 76,800 0
05-Aug-2021 198.00 198.00 190.00 196.00 29,900 0
04-Aug-2021 195.00 204.00 194.00 198.00 34,100 0
03-Aug-2021 197.00 197.00 195.00 195.00 140,400 0
02-Aug-2021 197.00 204.00 197.00 197.00 78,000 0
30-Jul-2021 200.00 202.00 196.00 197.00 55,900 0
29-Jul-2021 202.00 202.00 197.00 198.00 86,600 0
28-Jul-2021 202.00 204.00 200.00 202.00 8,200 0
27-Jul-2021 206.00 206.00 200.00 202.00 151,900 0
26-Jul-2021 206.00 206.00 200.00 206.00 74,600 0
23-Jul-2021 204.00 210.00 200.00 206.00 270,200 0
22-Jul-2021 202.00 208.00 200.00 204.00 58,300 0
21-Jul-2021 206.00 210.00 200.00 202.00 158,100 0
19-Jul-2021 200.00 210.00 200.00 206.00 170,400 0
16-Jul-2021 206.00 206.00 202.00 204.00 71,600 0
15-Jul-2021 206.00 208.00 200.00 206.00 65,700 0
14-Jul-2021 206.00 210.00 200.00 206.00 210,700 0
13-Jul-2021 206.00 214.00 206.00 206.00 163,700 0
12-Jul-2021 214.00 214.00 204.00 210.00 426,400 0
09-Jul-2021 230.00 282.00 214.00 214.00 4,238,800 0
08-Jul-2021 214.00 262.00 206.00 230.00 855,000 0
07-Jul-2021 212.00 214.00 200.00 210.00 232,500 0
06-Jul-2021 220.00 220.00 204.00 204.00 143,000 0
05-Jul-2021 214.00 224.00 200.00 210.00 266,100 0
02-Jul-2021 212.00 252.00 206.00 214.00 1,257,800 0
01-Jul-2021 210.00 220.00 202.00 204.00 339,000 0
30-Jun-2021 206.00 242.00 206.00 210.00 465,000 0
29-Jun-2021 220.00 220.00 220.00 220.00 40,300 0
28-Jun-2021 248.00 250.00 236.00 236.00 57,600 0
25-Jun-2021 284.00 332.00 252.00 252.00 4,970,000 0
24-Jun-2021 196.00 270.00 191.00 270.00 669,200 0
23-Jun-2021 200.00 204.00 195.00 200.00 87,500 0
22-Jun-2021 208.00 216.00 195.00 204.00 270,300 0
21-Jun-2021 220.00 238.00 208.00 208.00 981,000 0