Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 256.00 256.00 252.00 254.00 29,800 0
08-Dec-2025 252.00 256.00 248.00 254.00 175,600 0
05-Dec-2025 252.00 252.00 248.00 252.00 42,100 0
04-Dec-2025 254.00 254.00 248.00 252.00 95,400 0
03-Dec-2025 250.00 256.00 246.00 254.00 102,000 0
02-Dec-2025 252.00 254.00 246.00 250.00 149,500 0
01-Dec-2025 258.00 258.00 252.00 252.00 66,900 0
28-Nov-2025 260.00 260.00 254.00 256.00 70,600 0
27-Nov-2025 256.00 262.00 254.00 256.00 182,900 0
26-Nov-2025 260.00 260.00 256.00 260.00 123,200 0
25-Nov-2025 260.00 262.00 256.00 260.00 294,300 0
24-Nov-2025 260.00 264.00 254.00 256.00 293,200 0
21-Nov-2025 254.00 312.00 250.00 260.00 5,179,700 0
20-Nov-2025 260.00 266.00 252.00 252.00 109,900 0
19-Nov-2025 268.00 268.00 260.00 260.00 35,300 0
18-Nov-2025 270.00 270.00 262.00 268.00 243,000 0
17-Nov-2025 264.00 270.00 258.00 270.00 214,800 0
14-Nov-2025 274.00 274.00 262.00 266.00 119,100 0
13-Nov-2025 262.00 278.00 260.00 270.00 355,700 0
12-Nov-2025 262.00 264.00 260.00 264.00 141,900 0
11-Nov-2025 260.00 262.00 252.00 262.00 187,600 0
10-Nov-2025 254.00 260.00 250.00 260.00 215,800 0
07-Nov-2025 258.00 262.00 254.00 256.00 46,800 0
06-Nov-2025 254.00 262.00 246.00 262.00 141,200 0
05-Nov-2025 258.00 260.00 250.00 254.00 148,500 0
04-Nov-2025 266.00 266.00 256.00 258.00 196,200 0
03-Nov-2025 256.00 280.00 256.00 266.00 526,400 0
31-Oct-2025 264.00 268.00 252.00 268.00 297,300 0
30-Oct-2025 258.00 268.00 242.00 266.00 390,500 0
29-Oct-2025 248.00 258.00 236.00 256.00 632,900 0
28-Oct-2025 274.00 282.00 236.00 236.00 2,395,700 0
27-Oct-2025 294.00 296.00 254.00 276.00 2,448,800 0
24-Oct-2025 270.00 340.00 270.00 294.00 2,179,300 0
23-Oct-2025 282.00 282.00 264.00 280.00 123,700 0
22-Oct-2025 284.00 288.00 268.00 282.00 308,400 0
21-Oct-2025 300.00 320.00 274.00 288.00 736,700 0
20-Oct-2025 284.00 294.00 272.00 294.00 1,270,700 0
17-Oct-2025 264.00 280.00 258.00 280.00 1,327,000 0
16-Oct-2025 250.00 280.00 242.00 264.00 943,900 0
15-Oct-2025 250.00 250.00 236.00 250.00 445,900 0
14-Oct-2025 242.00 252.00 234.00 250.00 811,200 0
13-Oct-2025 244.00 250.00 230.00 244.00 510,800 0
10-Oct-2025 230.00 258.00 228.00 244.00 2,526,600 0
09-Oct-2025 224.00 238.00 222.00 230.00 357,600 0
08-Oct-2025 238.00 238.00 220.00 224.00 834,100 0
07-Oct-2025 242.00 244.00 232.00 238.00 440,500 0