PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 278.00
+8.00 (2.96%)
Feb 3, 2026, 10:53 AM WIB
IDX:AMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 284.00 | 288.00 | 276.00 | 284.00 | 284.00 | -1.39% | 226,600 |
| Jan 29, 2026 | 276.00 | 290.00 | 250.00 | 288.00 | 288.00 | 4.35% | 1,007,600 |
| Jan 28, 2026 | 276.00 | 284.00 | 264.00 | 276.00 | 276.00 | -3.50% | 764,200 |
| Jan 27, 2026 | 282.00 | 286.00 | 276.00 | 286.00 | 286.00 | 1.42% | 376,600 |
| Jan 26, 2026 | 284.00 | 284.00 | 272.00 | 282.00 | 282.00 | -0.70% | 588,500 |
| Jan 23, 2026 | 280.00 | 284.00 | 266.00 | 284.00 | 284.00 | 0.71% | 813,200 |
| Jan 22, 2026 | 270.00 | 284.00 | 270.00 | 282.00 | 282.00 | -0.70% | 523,200 |
| Jan 21, 2026 | 280.00 | 288.00 | 260.00 | 284.00 | 284.00 | 1.43% | 710,200 |
| Jan 20, 2026 | 292.00 | 292.00 | 276.00 | 280.00 | 280.00 | -4.11% | 715,800 |
| Jan 19, 2026 | 278.00 | 302.00 | 274.00 | 292.00 | 292.00 | 5.04% | 5,454,000 |
| Jan 15, 2026 | 270.00 | 302.00 | 262.00 | 278.00 | 278.00 | 2.96% | 5,296,500 |
| Jan 14, 2026 | 252.00 | 276.00 | 250.00 | 270.00 | 270.00 | 7.14% | 801,600 |
| Jan 13, 2026 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | -2.33% | 134,700 |
| Jan 12, 2026 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2.38% | 115,300 |
| Jan 9, 2026 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 28,700 |
| Jan 8, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 0.79% | 37,900 |
| Jan 7, 2026 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | -1.55% | 49,300 |
| Jan 6, 2026 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1.57% | 235,300 |
| Jan 5, 2026 | 270.00 | 270.00 | 248.00 | 254.00 | 254.00 | 1.60% | 235,900 |
| Jan 2, 2026 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 35,900 |
| Dec 30, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.63% | 9,800 |
| Dec 29, 2025 | 248.00 | 252.00 | 242.00 | 246.00 | 246.00 | -0.81% | 78,800 |
| Dec 24, 2025 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 59,100 |
| Dec 23, 2025 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.79% | 77,800 |
| Dec 22, 2025 | 244.00 | 260.00 | 244.00 | 252.00 | 252.00 | 3.28% | 266,000 |
| Dec 19, 2025 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 13,400 |
| Dec 18, 2025 | 248.00 | 250.00 | 216.00 | 246.00 | 246.00 | -0.81% | 132,000 |
| Dec 17, 2025 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 0.81% | 16,000 |
| Dec 16, 2025 | 244.00 | 250.00 | 244.00 | 246.00 | 246.00 | 0.82% | 41,200 |
| Dec 15, 2025 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 91,000 |
| Dec 12, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | -0.81% | 31,700 |
| Dec 11, 2025 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | - | 69,000 |
| Dec 10, 2025 | 248.00 | 256.00 | 248.00 | 248.00 | 248.00 | -2.36% | 91,100 |
| Dec 9, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | - | 29,800 |
| Dec 8, 2025 | 252.00 | 256.00 | 248.00 | 254.00 | 254.00 | 0.79% | 175,600 |
| Dec 5, 2025 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | - | 42,100 |
| Dec 4, 2025 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | -0.79% | 95,400 |
| Dec 3, 2025 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 1.60% | 102,000 |
| Dec 2, 2025 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 149,500 |
| Dec 1, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.56% | 66,900 |
| Nov 28, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | - | 70,600 |
| Nov 27, 2025 | 256.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 182,900 |
| Nov 26, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | - | 123,200 |
| Nov 25, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.56% | 294,300 |
| Nov 24, 2025 | 260.00 | 264.00 | 254.00 | 256.00 | 256.00 | -1.54% | 293,200 |
| Nov 21, 2025 | 254.00 | 312.00 | 250.00 | 260.00 | 260.00 | 3.17% | 5,179,700 |
| Nov 20, 2025 | 260.00 | 266.00 | 252.00 | 252.00 | 252.00 | -3.08% | 109,900 |
| Nov 19, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.99% | 35,300 |
| Nov 18, 2025 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 243,000 |
| Nov 17, 2025 | 264.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1.50% | 214,800 |