Ateliers Mecaniques D’Indonesie Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 175.00 | 180.00 | 175.00 | 180.00 | 173.18 | 459,100 |
| 2025-08-18 | 175.00 | 175.00 | 175.00 | 175.00 | 168.37 | 0 |
| 2025-08-15 | 177.00 | 177.00 | 174.00 | 175.00 | 168.37 | 60,100 |
| 2025-08-14 | 174.00 | 179.00 | 173.00 | 177.00 | 170.30 | 89,200 |
| 2025-08-13 | 180.00 | 180.00 | 173.00 | 175.00 | 168.37 | 58,700 |
| 2025-08-12 | 173.00 | 180.00 | 172.00 | 175.00 | 168.37 | 137,200 |
| 2025-08-11 | 172.00 | 175.00 | 172.00 | 173.00 | 166.45 | 114,700 |
| 2025-08-08 | 181.00 | 181.00 | 171.00 | 171.00 | 164.52 | 283,100 |
| 2025-08-07 | 183.00 | 188.00 | 176.00 | 181.00 | 174.14 | 345,800 |
| 2025-08-06 | 184.00 | 189.00 | 181.00 | 183.00 | 176.07 | 182,100 |
| 2025-08-05 | 190.00 | 200.00 | 183.00 | 184.00 | 177.03 | 2,381,200 |
| 2025-08-04 | 199.00 | 199.00 | 183.00 | 189.00 | 181.84 | 215,400 |
| 2025-08-01 | 190.00 | 195.00 | 180.00 | 190.00 | 182.80 | 284,800 |
| 2025-07-31 | 204.00 | 206.00 | 184.00 | 190.00 | 182.80 | 775,700 |
| 2025-07-30 | 200.00 | 214.00 | 200.00 | 204.00 | 196.27 | 951,800 |
| 2025-07-29 | 220.00 | 252.00 | 192.00 | 200.00 | 192.42 | 5,889,600 |
| 2025-07-28 | 160.00 | 210.00 | 155.00 | 210.00 | 202.05 | 6,427,400 |
| 2025-07-25 | 164.00 | 170.00 | 154.00 | 156.00 | 150.09 | 2,072,800 |
| 2025-07-24 | 156.00 | 185.00 | 151.00 | 164.00 | 157.79 | 1,051,700 |
| 2025-07-23 | 158.00 | 186.00 | 150.00 | 156.00 | 150.09 | 2,908,700 |
| 2025-07-22 | 157.00 | 163.00 | 157.00 | 157.00 | 151.05 | 206,200 |
| 2025-07-21 | 152.00 | 161.00 | 150.00 | 157.00 | 151.05 | 279,800 |
| 2025-07-18 | 149.00 | 160.00 | 149.00 | 152.00 | 146.24 | 86,400 |
| 2025-07-17 | 152.00 | 152.00 | 147.00 | 149.00 | 143.36 | 148,400 |
| 2025-07-16 | 153.00 | 164.00 | 147.00 | 150.00 | 144.32 | 1,031,700 |
| 2025-07-15 | 146.00 | 164.00 | 146.00 | 149.00 | 143.36 | 861,400 |
| 2025-07-14 | 144.00 | 146.00 | 144.00 | 146.00 | 140.47 | 47,600 |
| 2025-07-11 | 145.00 | 147.00 | 145.00 | 147.00 | 141.43 | 16,900 |
| 2025-07-10 | 146.00 | 146.00 | 144.00 | 145.00 | 139.51 | 27,200 |
| 2025-07-09 | 147.00 | 147.00 | 144.00 | 144.00 | 138.55 | 167,100 |
| 2025-07-08 | 146.00 | 149.00 | 146.00 | 146.00 | 140.47 | 68,000 |
| 2025-07-07 | 154.00 | 154.00 | 146.00 | 147.00 | 141.43 | 68,200 |
| 2025-07-04 | 149.00 | 152.00 | 149.00 | 150.00 | 144.32 | 54,600 |
| 2025-07-03 | 152.00 | 152.00 | 145.00 | 150.00 | 144.32 | 69,700 |
| 2025-07-02 | 156.00 | 156.00 | 146.00 | 149.00 | 143.36 | 573,700 |
| 2025-07-01 | 160.00 | 162.00 | 155.00 | 160.00 | 146.24 | 990,300 |
| 2025-06-30 | 159.00 | 165.00 | 157.00 | 160.00 | 146.24 | 119,900 |
| 2025-06-26 | 152.00 | 163.00 | 151.00 | 159.00 | 145.33 | 576,900 |
| 2025-06-25 | 157.00 | 160.00 | 149.00 | 151.00 | 138.02 | 76,100 |
| 2025-06-24 | 153.00 | 154.00 | 147.00 | 150.00 | 137.10 | 95,800 |
| 2025-06-23 | 149.00 | 155.00 | 144.00 | 152.00 | 138.93 | 40,800 |
| 2025-06-20 | 155.00 | 156.00 | 145.00 | 150.00 | 137.10 | 88,700 |
| 2025-06-19 | 166.00 | 166.00 | 145.00 | 158.00 | 144.41 | 321,800 |
| 2025-06-18 | 169.00 | 169.00 | 160.00 | 166.00 | 151.73 | 56,800 |
| 2025-06-17 | 159.00 | 169.00 | 158.00 | 169.00 | 154.47 | 312,500 |
| 2025-06-16 | 157.00 | 159.00 | 157.00 | 159.00 | 145.33 | 14,700 |
| 2025-06-13 | 159.00 | 160.00 | 153.00 | 159.00 | 145.33 | 11,600 |
| 2025-06-12 | 158.00 | 160.00 | 155.00 | 160.00 | 146.24 | 131,100 |
| 2025-06-11 | 160.00 | 160.00 | 155.00 | 156.00 | 142.59 | 236,000 |
| 2025-06-10 | 166.00 | 166.00 | 159.00 | 160.00 | 146.24 | 56,600 |
| 2025-06-05 | 162.00 | 167.00 | 162.00 | 163.00 | 148.98 | 193,200 |
| 2025-06-04 | 168.00 | 168.00 | 160.00 | 161.00 | 147.16 | 150,800 |
| 2025-06-03 | 165.00 | 169.00 | 163.00 | 168.00 | 153.55 | 507,700 |
| 2025-06-02 | 167.00 | 167.00 | 153.00 | 165.00 | 150.81 | 86,100 |
| 2025-05-28 | 167.00 | 170.00 | 166.00 | 167.00 | 152.64 | 584,200 |
| 2025-05-27 | 163.00 | 169.00 | 163.00 | 167.00 | 152.64 | 525,200 |
| 2025-05-26 | 157.00 | 166.00 | 157.00 | 162.00 | 148.07 | 1,185,500 |
| 2025-05-23 | 162.00 | 165.00 | 155.00 | 156.00 | 142.59 | 357,000 |
| 2025-05-22 | 149.00 | 163.00 | 148.00 | 157.00 | 143.50 | 1,072,000 |
| 2025-05-21 | 155.00 | 159.00 | 146.00 | 149.00 | 136.19 | 1,053,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 10.0000 IDR |
| 2025-07-02 | 8.0000 IDR |
| 2024-07-16 | 5.0000 IDR |
| 2019-07-01 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.