Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
18-May-2026 252.00 252.00 238.00 240.00 52,400 0
15-May-2026 252.00 252.00 252.00 252.00 0 0
14-May-2026 252.00 252.00 252.00 252.00 0 0
13-May-2026 252.00 252.00 248.00 252.00 34,200 0
12-May-2026 258.00 258.00 240.00 250.00 150,300 0
11-May-2026 278.00 278.00 250.00 258.00 195,700 0
08-May-2026 276.00 298.00 270.00 278.00 163,600 0
07-May-2026 284.00 296.00 282.00 290.00 696,700 0
06-May-2026 286.00 296.00 274.00 292.00 696,100 0
05-May-2026 268.00 286.00 256.00 286.00 709,900 0
04-May-2026 252.00 272.00 238.00 268.00 907,400 0
30-Apr-2026 236.00 250.00 224.00 250.00 906,600 0
29-Apr-2026 218.00 236.00 204.00 236.00 1,287,100 0
28-Apr-2026 216.00 220.00 200.00 218.00 841,500 0
27-Apr-2026 206.00 234.00 190.00 216.00 2,087,900 0
24-Apr-2026 230.00 236.00 204.00 204.00 3,468,100 0
23-Apr-2026 258.00 300.00 240.00 240.00 16,202,900 0
22-Apr-2026 240.00 240.00 238.00 240.00 44,500 0
21-Apr-2026 244.00 244.00 236.00 240.00 74,500 0
20-Apr-2026 240.00 250.00 238.00 240.00 38,700 0
17-Apr-2026 244.00 244.00 240.00 240.00 27,700 0
16-Apr-2026 234.00 276.00 232.00 244.00 108,900 0
15-Apr-2026 234.00 240.00 234.00 234.00 79,800 0
14-Apr-2026 232.00 234.00 228.00 234.00 74,600 0
13-Apr-2026 236.00 236.00 226.00 236.00 21,100 0
10-Apr-2026 234.00 236.00 230.00 234.00 10,400 0
09-Apr-2026 238.00 244.00 230.00 234.00 38,000 0
08-Apr-2026 238.00 240.00 230.00 240.00 4,200 0
07-Apr-2026 234.00 238.00 230.00 238.00 3,000 0
06-Apr-2026 236.00 236.00 228.00 232.00 6,200 0
02-Apr-2026 232.00 236.00 226.00 236.00 3,900 0
01-Apr-2026 234.00 244.00 224.00 236.00 18,600 0
31-Mar-2026 230.00 230.00 224.00 230.00 4,000 0
30-Mar-2026 228.00 234.00 220.00 230.00 17,500 0
27-Mar-2026 232.00 232.00 228.00 230.00 3,500 0
26-Mar-2026 232.00 240.00 230.00 236.00 6,000 0
25-Mar-2026 226.00 232.00 208.00 232.00 35,300 0
17-Mar-2026 232.00 234.00 226.00 232.00 7,800 0
16-Mar-2026 236.00 236.00 228.00 234.00 7,500 0
13-Mar-2026 238.00 238.00 232.00 236.00 4,600 0
12-Mar-2026 242.00 242.00 230.00 238.00 27,200 0
11-Mar-2026 244.00 244.00 236.00 242.00 11,500 0
10-Mar-2026 248.00 248.00 232.00 244.00 46,800 0
09-Mar-2026 256.00 256.00 220.00 232.00 173,700 0
06-Mar-2026 256.00 260.00 242.00 258.00 50,000 0
05-Mar-2026 264.00 266.00 256.00 262.00 4,300 0
04-Mar-2026 266.00 266.00 252.00 254.00 51,100 0
03-Mar-2026 266.00 268.00 260.00 266.00 68,000 0
02-Mar-2026 270.00 270.00 260.00 266.00 46,900 0
27-Feb-2026 266.00 272.00 264.00 270.00 62,000 0
26-Feb-2026 264.00 272.00 264.00 268.00 58,300 0
25-Feb-2026 268.00 272.00 264.00 266.00 41,600 0
24-Feb-2026 268.00 290.00 258.00 268.00 175,300 0
23-Feb-2026 258.00 292.00 254.00 264.00 723,900 0
20-Feb-2026 258.00 260.00 254.00 258.00 24,600 0
19-Feb-2026 258.00 260.00 252.00 258.00 61,100 0
18-Feb-2026 258.00 262.00 256.00 260.00 51,900 0
13-Feb-2026 264.00 266.00 252.00 258.00 52,600 0
12-Feb-2026 274.00 274.00 254.00 262.00 183,600 0
11-Feb-2026 266.00 280.00 258.00 272.00 256,500 0
10-Feb-2026 264.00 270.00 262.00 264.00 15,700 0
09-Feb-2026 266.00 270.00 256.00 264.00 73,300 0
06-Feb-2026 262.00 276.00 254.00 262.00 183,500 0
05-Feb-2026 264.00 266.00 254.00 260.00 153,100 0
04-Feb-2026 282.00 282.00 270.00 270.00 54,600 0
03-Feb-2026 266.00 282.00 266.00 274.00 70,000 0
02-Feb-2026 284.00 284.00 270.00 270.00 126,000 0
30-Jan-2026 284.00 288.00 276.00 284.00 226,600 0
29-Jan-2026 276.00 290.00 250.00 288.00 1,007,600 0
28-Jan-2026 276.00 284.00 264.00 276.00 764,200 0
27-Jan-2026 282.00 286.00 276.00 286.00 376,600 0
26-Jan-2026 284.00 284.00 272.00 282.00 588,500 0
23-Jan-2026 280.00 284.00 266.00 284.00 813,200 0
22-Jan-2026 270.00 284.00 270.00 282.00 523,200 0
21-Jan-2026 280.00 288.00 260.00 284.00 710,200 0
20-Jan-2026 292.00 292.00 276.00 280.00 715,800 0
19-Jan-2026 278.00 302.00 274.00 292.00 5,454,000 0
15-Jan-2026 270.00 302.00 262.00 278.00 5,296,500 0
14-Jan-2026 252.00 276.00 250.00 270.00 801,600 0
13-Jan-2026 260.00 260.00 248.00 252.00 134,700 0
12-Jan-2026 254.00 258.00 252.00 258.00 115,300 0
09-Jan-2026 256.00 258.00 252.00 252.00 28,700 0
08-Jan-2026 254.00 258.00 250.00 256.00 37,900 0
07-Jan-2026 258.00 260.00 252.00 254.00 49,300 0
06-Jan-2026 250.00 260.00 250.00 258.00 235,300 0
05-Jan-2026 270.00 270.00 248.00 254.00 235,900 0
02-Jan-2026 250.00 250.00 248.00 250.00 35,900 0
30-Dec-2025 246.00 250.00 246.00 250.00 9,800 0
29-Dec-2025 248.00 252.00 242.00 246.00 78,800 0
24-Dec-2025 248.00 254.00 246.00 248.00 59,100 0
23-Dec-2025 252.00 254.00 248.00 250.00 77,800 0
22-Dec-2025 244.00 260.00 244.00 252.00 266,000 0
19-Dec-2025 248.00 250.00 244.00 244.00 13,500 0
18-Dec-2025 248.00 250.00 216.00 246.00 132,000 0
17-Dec-2025 246.00 248.00 244.00 248.00 16,000 0
16-Dec-2025 244.00 250.00 244.00 246.00 41,200 0
15-Dec-2025 246.00 250.00 242.00 244.00 91,000 0
12-Dec-2025 246.00 248.00 244.00 246.00 31,700 0
11-Dec-2025 250.00 252.00 246.00 248.00 69,000 0
10-Dec-2025 248.00 256.00 248.00 248.00 91,100 0