PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 230.00
-8.00 (-3.48%)
Mar 30, 2026, 3:49 PM WIB
IDX:AMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -2.54% | 3,500 |
| Mar 26, 2026 | 232.00 | 240.00 | 230.00 | 236.00 | 236.00 | 1.72% | 6,000 |
| Mar 25, 2026 | 226.00 | 232.00 | 208.00 | 232.00 | 232.00 | - | 35,300 |
| Mar 17, 2026 | 232.00 | 234.00 | 226.00 | 232.00 | 232.00 | -0.85% | 7,800 |
| Mar 16, 2026 | 236.00 | 236.00 | 228.00 | 234.00 | 234.00 | -0.85% | 7,500 |
| Mar 13, 2026 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | -0.84% | 4,600 |
| Mar 12, 2026 | 242.00 | 242.00 | 230.00 | 238.00 | 238.00 | -1.65% | 27,200 |
| Mar 11, 2026 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | -0.82% | 11,500 |
| Mar 10, 2026 | 248.00 | 248.00 | 232.00 | 244.00 | 244.00 | 5.17% | 46,800 |
| Mar 9, 2026 | 256.00 | 256.00 | 220.00 | 232.00 | 232.00 | -10.08% | 173,700 |
| Mar 6, 2026 | 256.00 | 260.00 | 242.00 | 258.00 | 258.00 | -1.53% | 50,000 |
| Mar 5, 2026 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 3.15% | 4,300 |
| Mar 4, 2026 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | -4.51% | 51,100 |
| Mar 3, 2026 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 68,000 |
| Mar 2, 2026 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | -1.48% | 46,900 |
| Feb 27, 2026 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.75% | 62,000 |
| Feb 26, 2026 | 264.00 | 272.00 | 264.00 | 268.00 | 268.00 | 0.75% | 58,300 |
| Feb 25, 2026 | 268.00 | 272.00 | 264.00 | 266.00 | 266.00 | -0.75% | 41,600 |
| Feb 24, 2026 | 268.00 | 290.00 | 258.00 | 268.00 | 268.00 | 1.52% | 175,300 |
| Feb 23, 2026 | 258.00 | 292.00 | 254.00 | 264.00 | 264.00 | 2.33% | 726,600 |
| Feb 20, 2026 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | - | 24,600 |
| Feb 19, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | -0.77% | 61,100 |
| Feb 18, 2026 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 0.78% | 51,900 |
| Feb 13, 2026 | 264.00 | 266.00 | 252.00 | 258.00 | 258.00 | -1.53% | 52,600 |
| Feb 12, 2026 | 274.00 | 274.00 | 254.00 | 262.00 | 262.00 | -3.68% | 183,600 |
| Feb 11, 2026 | 266.00 | 280.00 | 258.00 | 272.00 | 272.00 | 3.03% | 256,500 |
| Feb 10, 2026 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | - | 15,700 |
| Feb 9, 2026 | 266.00 | 270.00 | 256.00 | 264.00 | 264.00 | 0.76% | 73,300 |
| Feb 6, 2026 | 262.00 | 276.00 | 254.00 | 262.00 | 262.00 | 0.77% | 183,500 |
| Feb 5, 2026 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | -3.70% | 153,100 |
| Feb 4, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -1.46% | 54,600 |
| Feb 3, 2026 | 266.00 | 282.00 | 266.00 | 274.00 | 274.00 | 1.48% | 70,000 |
| Feb 2, 2026 | 284.00 | 284.00 | 270.00 | 270.00 | 270.00 | -4.93% | 126,000 |
| 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 |