Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 133.00 142.00 131.00 134.00 95,700 0
31-Oct-2023 139.00 143.00 132.00 133.00 304,800 0
30-Oct-2023 144.00 147.00 135.00 139.00 460,300 0
27-Oct-2023 143.00 144.00 138.00 144.00 142,700 0
26-Oct-2023 152.00 152.00 141.00 142.00 379,500 0
25-Oct-2023 140.00 152.00 135.00 152.00 516,300 0
24-Oct-2023 135.00 140.00 134.00 140.00 2,442,900 0
23-Oct-2023 131.00 140.00 130.00 134.00 1,926,200 0
20-Oct-2023 132.00 134.00 130.00 133.00 171,500 0
19-Oct-2023 134.00 134.00 130.00 132.00 222,200 0
18-Oct-2023 133.00 135.00 129.00 134.00 797,000 0
17-Oct-2023 132.00 138.00 130.00 131.00 2,901,400 0
16-Oct-2023 132.00 163.00 120.00 130.00 19,347,200 0
13-Oct-2023 126.00 133.00 126.00 132.00 223,400 0
12-Oct-2023 126.00 129.00 124.00 129.00 61,500 0
11-Oct-2023 126.00 127.00 125.00 127.00 34,700 0
10-Oct-2023 128.00 129.00 126.00 127.00 49,700 0
09-Oct-2023 130.00 130.00 126.00 128.00 76,100 0
06-Oct-2023 128.00 130.00 124.00 130.00 274,000 0
05-Oct-2023 125.00 129.00 124.00 128.00 82,300 0
04-Oct-2023 128.00 131.00 123.00 128.00 120,200 0
03-Oct-2023 124.00 128.00 123.00 128.00 118,200 0
02-Oct-2023 124.00 129.00 124.00 124.00 143,100 0
29-Sep-2023 127.00 127.00 122.00 124.00 238,300 0
27-Sep-2023 128.00 129.00 127.00 127.00 20,200 0
26-Sep-2023 130.00 130.00 125.00 128.00 37,200 0
25-Sep-2023 130.00 131.00 128.00 128.00 97,700 0
22-Sep-2023 134.00 136.00 124.00 129.00 333,000 0
21-Sep-2023 138.00 138.00 131.00 134.00 77,900 0
20-Sep-2023 140.00 144.00 131.00 139.00 249,600 0
19-Sep-2023 136.00 140.00 126.00 140.00 1,266,500 0
18-Sep-2023 125.00 141.00 122.00 134.00 2,917,800 0
15-Sep-2023 120.00 126.00 120.00 125.00 268,400 0
14-Sep-2023 122.00 122.00 120.00 121.00 317,700 0
13-Sep-2023 123.00 124.00 120.00 120.00 381,000 0
12-Sep-2023 126.00 126.00 123.00 124.00 222,800 0
11-Sep-2023 125.00 126.00 125.00 126.00 118,400 0
08-Sep-2023 124.00 126.00 123.00 125.00 103,100 0
07-Sep-2023 125.00 127.00 124.00 124.00 93,600 0
06-Sep-2023 127.00 127.00 124.00 125.00 78,000 0
05-Sep-2023 128.00 128.00 124.00 127.00 278,600 0
04-Sep-2023 126.00 131.00 123.00 128.00 547,800 0
01-Sep-2023 129.00 129.00 120.00 125.00 717,900 0
31-Aug-2023 128.00 130.00 124.00 129.00 1,061,400 0
30-Aug-2023 124.00 127.00 124.00 127.00 1,017,600 0
29-Aug-2023 127.00 128.00 121.00 123.00 1,126,400 0
28-Aug-2023 120.00 132.00 119.00 125.00 2,807,400 0
25-Aug-2023 121.00 121.00 118.00 120.00 103,400 0
24-Aug-2023 120.00 121.00 118.00 121.00 192,500 0
23-Aug-2023 121.00 121.00 120.00 121.00 125,400 0
22-Aug-2023 120.00 121.00 120.00 121.00 98,700 0
21-Aug-2023 120.00 121.00 119.00 121.00 147,300 0
18-Aug-2023 122.00 123.00 119.00 120.00 173,200 0
16-Aug-2023 122.00 123.00 119.00 122.00 321,800 0
15-Aug-2023 120.00 125.00 118.00 122.00 134,300 0
14-Aug-2023 120.00 128.00 118.00 120.00 378,300 0
11-Aug-2023 120.00 120.00 118.00 118.00 360,500 0
10-Aug-2023 120.00 122.00 119.00 120.00 155,600 0
09-Aug-2023 123.00 123.00 119.00 120.00 258,500 0
08-Aug-2023 122.00 124.00 121.00 123.00 68,800 0
07-Aug-2023 119.00 123.00 119.00 122.00 81,700 0
04-Aug-2023 120.00 123.00 118.00 119.00 603,800 0
03-Aug-2023 122.00 122.00 118.00 121.00 330,800 0
02-Aug-2023 124.00 125.00 120.00 122.00 265,200 0
01-Aug-2023 118.00 125.00 118.00 122.00 386,700 0
31-Jul-2023 117.00 130.00 117.00 125.00 1,081,300 0
28-Jul-2023 116.00 125.00 116.00 124.00 156,900 0
27-Jul-2023 117.00 125.00 117.00 124.00 624,500 0
26-Jul-2023 118.00 127.00 118.00 124.00 636,100 0
25-Jul-2023 117.00 131.00 117.00 126.00 1,754,200 0
24-Jul-2023 128.00 128.00 120.00 124.00 2,645,800 0
21-Jul-2023 130.00 144.00 126.00 128.00 17,765,400 0
20-Jul-2023 121.00 140.00 121.00 139.00 14,223,200 0
18-Jul-2023 113.00 122.00 113.00 121.00 1,559,000 0
17-Jul-2023 119.00 122.00 118.00 120.00 1,304,200 0
14-Jul-2023 129.00 136.00 116.00 119.00 38,241,800 0
13-Jul-2023 118.00 129.00 118.00 129.00 6,467,600 0
12-Jul-2023 119.00 119.00 117.00 118.00 127,400 0
11-Jul-2023 119.00 122.00 114.00 118.00 882,900 0
10-Jul-2023 123.00 123.00 117.00 122.00 1,018,000 0
07-Jul-2023 119.00 123.00 115.00 120.00 556,300 0
06-Jul-2023 125.00 125.00 118.00 118.00 866,300 0
05-Jul-2023 116.00 128.00 116.00 127.00 541,700 0
04-Jul-2023 118.00 118.00 115.00 117.00 123,200 0
03-Jul-2023 116.00 116.00 113.00 116.00 62,900 0
27-Jun-2023 114.00 116.00 114.00 116.00 108,800 0
26-Jun-2023 116.00 116.00 113.00 114.00 133,600 0
23-Jun-2023 116.00 116.00 113.00 114.00 148,000 0
22-Jun-2023 115.00 117.00 113.00 116.00 147,900 0
21-Jun-2023 109.00 116.00 109.00 115.00 120,500 0
20-Jun-2023 108.00 116.00 108.00 116.00 181,000 0
19-Jun-2023 109.00 117.00 109.00 115.00 162,700 0
16-Jun-2023 118.00 128.00 116.00 116.00 380,800 0
15-Jun-2023 117.00 117.00 115.00 116.00 152,800 0
14-Jun-2023 118.00 119.00 114.00 117.00 214,600 0
13-Jun-2023 115.00 119.00 114.00 118.00 307,600 0
12-Jun-2023 117.00 120.00 114.00 117.00 586,900 0
09-Jun-2023 115.00 115.00 112.00 115.00 644,800 0
08-Jun-2023 117.00 121.00 111.00 115.00 823,900 0
07-Jun-2023 119.00 119.00 115.00 117.00 384,100 0