Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 118.00 123.00 115.00 119.00 2,037,100 0
05-Jun-2023 130.00 134.00 114.00 115.00 6,427,300 0
31-May-2023 144.00 148.00 134.00 134.00 3,579,800 0
30-May-2023 108.00 145.00 107.00 144.00 11,370,300 0
29-May-2023 108.00 111.00 106.00 108.00 66,500 0
26-May-2023 111.00 111.00 106.00 109.00 85,800 0
25-May-2023 109.00 109.00 108.00 109.00 13,600 0
24-May-2023 110.00 111.00 107.00 109.00 48,200 0
23-May-2023 108.00 110.00 106.00 110.00 113,600 0
22-May-2023 110.00 112.00 105.00 108.00 249,500 0
19-May-2023 106.00 110.00 105.00 109.00 109,400 0
17-May-2023 110.00 111.00 106.00 106.00 147,100 0
16-May-2023 112.00 112.00 107.00 108.00 151,200 0
15-May-2023 112.00 112.00 108.00 108.00 206,400 0
12-May-2023 112.00 115.00 108.00 111.00 763,200 0
11-May-2023 112.00 113.00 109.00 112.00 295,600 0
10-May-2023 113.00 114.00 110.00 112.00 37,700 0
09-May-2023 108.00 114.00 108.00 113.00 295,200 0
08-May-2023 110.00 111.00 107.00 109.00 414,500 0
05-May-2023 111.00 113.00 109.00 110.00 379,700 0
04-May-2023 114.00 114.00 109.00 113.00 379,000 0
03-May-2023 115.00 116.00 113.00 114.00 477,200 0
02-May-2023 116.00 117.00 112.00 115.00 400,200 0
28-Apr-2023 116.00 118.00 115.00 116.00 804,400 0
27-Apr-2023 116.00 117.00 113.00 116.00 750,300 0
26-Apr-2023 116.00 118.00 112.00 115.00 920,500 0
18-Apr-2023 128.00 136.00 113.00 116.00 5,170,000 0
17-Apr-2023 109.00 112.00 105.00 112.00 887,100 0
14-Apr-2023 111.00 111.00 108.00 108.00 318,800 0
13-Apr-2023 116.00 116.00 109.00 109.00 1,496,600 0
12-Apr-2023 105.00 131.00 104.00 115.00 32,956,000 0
11-Apr-2023 104.00 107.00 103.00 105.00 346,000 0
10-Apr-2023 108.00 108.00 100.00 103.00 780,200 0
06-Apr-2023 104.00 122.00 102.00 107.00 9,276,100 0
05-Apr-2023 106.00 114.00 101.00 104.00 3,131,700 0
04-Apr-2023 102.00 107.00 102.00 105.00 190,000 0
03-Apr-2023 101.00 105.00 99.00 102.00 398,700 0
31-Mar-2023 104.00 114.00 102.00 102.00 2,320,100 0
30-Mar-2023 101.00 106.00 101.00 103.00 276,500 0
29-Mar-2023 101.00 101.00 100.00 101.00 129,100 0
28-Mar-2023 99.00 103.00 98.00 100.00 320,100 0
27-Mar-2023 98.00 103.00 97.00 99.00 71,200 0
24-Mar-2023 98.00 100.00 97.00 97.00 99,200 0
21-Mar-2023 98.00 102.00 96.00 98.00 212,100 0
20-Mar-2023 99.00 105.00 95.00 98.00 350,400 0
17-Mar-2023 90.00 105.00 88.00 99.00 786,100 0