Price History - AMIN

Kembali ke Company
Ticker: AMIN
Company: PT Ateliers Mecaniques D Indonesie Tbk.
Date Open High Low Close Volume Value
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
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