PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 190.00
-5.00 (-2.63%)
Aug 1, 2025, 3:49 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.00 | 195.00 | 180.00 | 190.00 | 190.00 | - | 274,200 |
| Jul 31, 2025 | 204.00 | 206.00 | 184.00 | 190.00 | 190.00 | -6.86% | 775,700 |
| Jul 30, 2025 | 200.00 | 214.00 | 200.00 | 204.00 | 204.00 | 2.00% | 951,800 |
| Jul 29, 2025 | 220.00 | 252.00 | 192.00 | 200.00 | 200.00 | -4.76% | 5,889,600 |
| Jul 28, 2025 | 160.00 | 210.00 | 155.00 | 210.00 | 210.00 | 34.62% | 6,427,400 |
| Jul 25, 2025 | 164.00 | 170.00 | 154.00 | 156.00 | 156.00 | -4.88% | 2,072,800 |
| Jul 24, 2025 | 156.00 | 185.00 | 151.00 | 164.00 | 164.00 | 5.13% | 1,051,700 |
| Jul 23, 2025 | 158.00 | 186.00 | 150.00 | 156.00 | 156.00 | -0.64% | 2,908,700 |
| Jul 22, 2025 | 157.00 | 163.00 | 157.00 | 157.00 | 157.00 | - | 206,200 |
| Jul 21, 2025 | 152.00 | 161.00 | 150.00 | 157.00 | 157.00 | 3.29% | 279,800 |
| Jul 18, 2025 | 149.00 | 160.00 | 149.00 | 152.00 | 152.00 | 2.01% | 86,400 |
| Jul 17, 2025 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | -0.67% | 148,400 |
| Jul 16, 2025 | 153.00 | 164.00 | 147.00 | 150.00 | 150.00 | 0.67% | 1,032,400 |
| Jul 15, 2025 | 146.00 | 164.00 | 146.00 | 149.00 | 149.00 | 2.05% | 861,400 |
| Jul 14, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | -0.68% | 47,600 |
| Jul 11, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 16,900 |
| Jul 10, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 0.69% | 27,200 |
| Jul 9, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 167,100 |
| Jul 8, 2025 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 68,000 |
| Jul 7, 2025 | 154.00 | 154.00 | 146.00 | 147.00 | 147.00 | -2.00% | 68,200 |
| Jul 4, 2025 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | - | 54,600 |
| Jul 3, 2025 | 152.00 | 152.00 | 145.00 | 150.00 | 150.00 | 0.67% | 69,700 |
| Jul 2, 2025 | 156.00 | 156.00 | 146.00 | 149.00 | 149.00 | -6.88% | 573,700 |
| Jul 1, 2025 | 160.00 | 162.00 | 155.00 | 160.00 | 152.00 | - | 990,300 |
| Jun 30, 2025 | 159.00 | 165.00 | 157.00 | 160.00 | 152.00 | 0.63% | 119,900 |
| Jun 26, 2025 | 152.00 | 163.00 | 151.00 | 159.00 | 151.05 | 5.30% | 576,900 |
| Jun 25, 2025 | 157.00 | 160.00 | 149.00 | 151.00 | 143.45 | 0.67% | 76,100 |
| Jun 24, 2025 | 153.00 | 154.00 | 147.00 | 150.00 | 142.50 | -1.32% | 95,800 |
| Jun 23, 2025 | 149.00 | 155.00 | 144.00 | 152.00 | 144.40 | 1.33% | 40,800 |
| Jun 20, 2025 | 155.00 | 156.00 | 145.00 | 150.00 | 142.50 | -5.06% | 88,700 |
| Jun 19, 2025 | 166.00 | 166.00 | 145.00 | 158.00 | 150.10 | -4.82% | 321,800 |
| Jun 18, 2025 | 169.00 | 169.00 | 160.00 | 166.00 | 157.70 | -1.78% | 56,800 |
| Jun 17, 2025 | 159.00 | 169.00 | 158.00 | 169.00 | 160.55 | 6.29% | 312,500 |
| Jun 16, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 151.05 | - | 14,700 |
| Jun 13, 2025 | 159.00 | 160.00 | 153.00 | 159.00 | 151.05 | -0.63% | 11,600 |
| Jun 12, 2025 | 158.00 | 160.00 | 155.00 | 160.00 | 152.00 | 2.56% | 131,100 |
| Jun 11, 2025 | 160.00 | 160.00 | 155.00 | 156.00 | 148.20 | -2.50% | 236,000 |
| Jun 10, 2025 | 166.00 | 166.00 | 159.00 | 160.00 | 152.00 | -1.84% | 56,600 |
| Jun 5, 2025 | 162.00 | 167.00 | 162.00 | 163.00 | 154.85 | 1.24% | 193,200 |
| Jun 4, 2025 | 168.00 | 168.00 | 160.00 | 161.00 | 152.95 | -4.17% | 150,800 |
| Jun 3, 2025 | 165.00 | 169.00 | 163.00 | 168.00 | 159.60 | 1.82% | 507,700 |
| Jun 2, 2025 | 167.00 | 167.00 | 153.00 | 165.00 | 156.75 | -1.20% | 86,100 |
| May 28, 2025 | 167.00 | 170.00 | 166.00 | 167.00 | 158.65 | - | 584,200 |
| May 27, 2025 | 163.00 | 169.00 | 163.00 | 167.00 | 158.65 | 3.09% | 525,200 |
| May 26, 2025 | 157.00 | 166.00 | 157.00 | 162.00 | 153.90 | 3.85% | 1,185,500 |
| May 23, 2025 | 159.00 | 169.00 | 155.00 | 156.00 | 148.20 | -0.64% | 600,200 |
| May 22, 2025 | 149.00 | 163.00 | 148.00 | 157.00 | 149.15 | 5.37% | 1,072,000 |
| May 21, 2025 | 155.00 | 159.00 | 146.00 | 149.00 | 141.55 | -6.88% | 1,053,300 |
| May 20, 2025 | 143.00 | 190.00 | 143.00 | 160.00 | 152.00 | 11.89% | 5,597,300 |
| May 19, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 135.85 | 1.42% | 68,700 |