Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 100.00 100.00 93.00 93.00 1,006,900 0
15-Mar-2023 101.00 104.00 97.00 99.00 467,300 0
14-Mar-2023 107.00 113.00 101.00 102.00 2,083,700 0
13-Mar-2023 109.00 111.00 107.00 108.00 424,500 0
10-Mar-2023 112.00 113.00 109.00 109.00 409,500 0
09-Mar-2023 109.00 118.00 109.00 113.00 1,565,400 0
08-Mar-2023 113.00 116.00 110.00 113.00 704,800 0
07-Mar-2023 111.00 125.00 110.00 114.00 3,418,000 0
06-Mar-2023 114.00 116.00 110.00 111.00 572,500 0
03-Mar-2023 116.00 122.00 111.00 116.00 533,200 0
02-Mar-2023 119.00 133.00 111.00 114.00 7,523,100 0
01-Mar-2023 118.00 120.00 115.00 119.00 679,200 0
28-Feb-2023 119.00 121.00 115.00 117.00 425,600 0
27-Feb-2023 121.00 127.00 117.00 119.00 746,300 0
24-Feb-2023 123.00 126.00 121.00 121.00 492,300 0
23-Feb-2023 124.00 125.00 120.00 123.00 389,400 0
22-Feb-2023 128.00 130.00 122.00 122.00 841,000 0
21-Feb-2023 133.00 133.00 129.00 129.00 511,900 0
20-Feb-2023 135.00 136.00 129.00 131.00 2,061,000 0
17-Feb-2023 134.00 138.00 133.00 135.00 1,635,300 0
16-Feb-2023 136.00 151.00 132.00 134.00 21,283,400 0
15-Feb-2023 140.00 141.00 134.00 136.00 1,721,800 0
14-Feb-2023 140.00 143.00 138.00 139.00 1,484,300 0
13-Feb-2023 139.00 144.00 138.00 139.00 1,314,200 0
10-Feb-2023 137.00 143.00 135.00 138.00 1,099,400 0
09-Feb-2023 143.00 149.00 136.00 137.00 3,034,900 0
08-Feb-2023 130.00 156.00 130.00 142.00 17,677,100 0
07-Feb-2023 139.00 139.00 130.00 130.00 2,175,300 0
06-Feb-2023 142.00 144.00 138.00 139.00 1,651,100 0
03-Feb-2023 144.00 144.00 137.00 141.00 1,280,300 0
02-Feb-2023 153.00 169.00 143.00 144.00 33,251,400 0
01-Feb-2023 164.00 169.00 153.00 153.00 5,199,700 0
31-Jan-2023 170.00 171.00 161.00 164.00 8,445,800 0
30-Jan-2023 152.00 175.00 151.00 170.00 31,577,900 0
27-Jan-2023 140.00 158.00 135.00 152.00 12,087,400 0
26-Jan-2023 151.00 151.00 139.00 140.00 3,332,400 0
25-Jan-2023 142.00 163.00 142.00 149.00 21,098,900 0
24-Jan-2023 128.00 146.00 123.00 142.00 10,124,500 0
20-Jan-2023 124.00 133.00 124.00 128.00 789,700 0
19-Jan-2023 130.00 132.00 121.00 124.00 2,812,300 0
18-Jan-2023 128.00 161.00 128.00 129.00 15,797,300 0
17-Jan-2023 137.00 144.00 137.00 137.00 397,600 0
16-Jan-2023 159.00 159.00 147.00 147.00 777,100 0
13-Jan-2023 140.00 176.00 133.00 157.00 47,726,700 0
12-Jan-2023 149.00 149.00 130.00 143.00 10,912,900 0
11-Jan-2023 139.00 149.00 139.00 139.00 3,038,900 0
10-Jan-2023 150.00 150.00 149.00 149.00 752,500 0
09-Jan-2023 174.00 182.00 160.00 160.00 9,629,400 0
06-Jan-2023 167.00 187.00 160.00 171.00 45,540,900 0
05-Jan-2023 107.00 144.00 107.00 144.00 20,680,200 0
04-Jan-2023 108.00 109.00 106.00 107.00 52,900 0
03-Jan-2023 106.00 108.00 106.00 108.00 28,300 0
02-Jan-2023 105.00 109.00 105.00 105.00 83,700 0
30-Dec-2022 106.00 108.00 106.00 105.00 3,400 0
29-Dec-2022 106.00 107.00 106.00 106.00 10,500 0
28-Dec-2022 105.00 109.00 105.00 107.00 83,900 0
27-Dec-2022 108.00 110.00 105.00 107.00 81,300 0
26-Dec-2022 106.00 110.00 104.00 108.00 69,800 0
23-Dec-2022 104.00 109.00 104.00 107.00 69,700 0
22-Dec-2022 114.00 114.00 103.00 104.00 553,400 0
21-Dec-2022 109.00 115.00 104.00 110.00 185,400 0
20-Dec-2022 107.00 112.00 107.00 108.00 111,500 0
19-Dec-2022 114.00 114.00 107.00 108.00 537,500 0
16-Dec-2022 122.00 122.00 114.00 115.00 328,500 0
15-Dec-2022 116.00 123.00 114.00 122.00 414,800 0
14-Dec-2022 114.00 118.00 114.00 117.00 101,100 0
13-Dec-2022 110.00 116.00 110.00 114.00 753,600 0
12-Dec-2022 109.00 112.00 109.00 110.00 18,500 0
09-Dec-2022 110.00 113.00 107.00 108.00 86,900 0
08-Dec-2022 112.00 112.00 106.00 111.00 59,500 0
07-Dec-2022 113.00 113.00 108.00 112.00 179,500 0
06-Dec-2022 113.00 115.00 109.00 113.00 617,800 0
05-Dec-2022 115.00 116.00 111.00 113.00 233,100 0
02-Dec-2022 115.00 118.00 112.00 114.00 314,400 0
01-Dec-2022 117.00 119.00 115.00 115.00 351,200 0
30-Nov-2022 117.00 119.00 116.00 117.00 329,400 0
29-Nov-2022 118.00 119.00 115.00 116.00 538,500 0
28-Nov-2022 116.00 119.00 114.00 119.00 581,000 0
25-Nov-2022 122.00 133.00 115.00 116.00 4,933,300 0
24-Nov-2022 126.00 126.00 118.00 121.00 3,208,400 0
23-Nov-2022 135.00 135.00 126.00 126.00 9,856,400 0
22-Nov-2022 142.00 154.00 135.00 135.00 4,703,400 0
21-Nov-2022 142.00 145.00 142.00 145.00 59,500 0
18-Nov-2022 145.00 145.00 141.00 142.00 60,400 0
17-Nov-2022 141.00 145.00 137.00 145.00 232,800 0
16-Nov-2022 142.00 144.00 137.00 141.00 89,900 0
15-Nov-2022 145.00 146.00 140.00 144.00 92,600 0
14-Nov-2022 145.00 155.00 145.00 145.00 1,031,100 0
11-Nov-2022 160.00 168.00 155.00 155.00 1,384,000 0
10-Nov-2022 141.00 166.00 136.00 166.00 1,008,300 0
09-Nov-2022 133.00 142.00 131.00 139.00 264,700 0
08-Nov-2022 134.00 140.00 131.00 135.00 29,500 0
07-Nov-2022 132.00 137.00 132.00 133.00 27,400 0
04-Nov-2022 137.00 137.00 134.00 134.00 4,100 0
03-Nov-2022 138.00 138.00 130.00 132.00 176,200 0
02-Nov-2022 130.00 149.00 125.00 138.00 4,684,200 0
01-Nov-2022 135.00 135.00 127.00 132.00 118,400 0
31-Oct-2022 130.00 136.00 130.00 135.00 20,500 0
28-Oct-2022 133.00 145.00 128.00 130.00 996,100 0
27-Oct-2022 131.00 134.00 125.00 127.00 160,700 0