PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 254.00
+8.00 (3.25%)
May 26, 2026, 4:00 PM WIB
IDX:AMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 230.00 | 254.00 | 210.00 | 254.00 | 254.00 | 3.25% | 116,900 |
| May 25, 2026 | 252.00 | 256.00 | 244.00 | 246.00 | 246.00 | -2.38% | 22,600 |
| May 22, 2026 | 228.00 | 264.00 | 204.00 | 252.00 | 252.00 | 10.53% | 244,400 |
| May 21, 2026 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | -3.39% | 17,300 |
| May 20, 2026 | 234.00 | 248.00 | 210.00 | 236.00 | 236.00 | - | 107,300 |
| May 19, 2026 | 240.00 | 254.00 | 236.00 | 236.00 | 236.00 | -1.67% | 18,800 |
| May 18, 2026 | 252.00 | 252.00 | 238.00 | 240.00 | 240.00 | -4.76% | 52,400 |
| May 13, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 34,200 |
| May 12, 2026 | 258.00 | 258.00 | 240.00 | 250.00 | 250.00 | -3.10% | 150,300 |
| May 11, 2026 | 278.00 | 278.00 | 250.00 | 258.00 | 258.00 | -7.19% | 195,700 |
| May 8, 2026 | 276.00 | 298.00 | 270.00 | 278.00 | 278.00 | -4.14% | 163,600 |
| May 7, 2026 | 284.00 | 296.00 | 282.00 | 290.00 | 290.00 | -0.68% | 696,700 |
| May 6, 2026 | 286.00 | 296.00 | 274.00 | 292.00 | 292.00 | 2.10% | 696,100 |
| May 5, 2026 | 268.00 | 286.00 | 256.00 | 286.00 | 286.00 | 6.72% | 709,900 |
| May 4, 2026 | 252.00 | 272.00 | 238.00 | 268.00 | 268.00 | 7.20% | 907,400 |
| Apr 30, 2026 | 236.00 | 250.00 | 224.00 | 250.00 | 250.00 | 5.93% | 906,600 |
| Apr 29, 2026 | 218.00 | 236.00 | 204.00 | 236.00 | 236.00 | 8.26% | 1,287,100 |
| Apr 28, 2026 | 216.00 | 220.00 | 200.00 | 218.00 | 218.00 | 0.93% | 841,500 |
| Apr 27, 2026 | 206.00 | 234.00 | 190.00 | 216.00 | 216.00 | 5.88% | 2,087,900 |
| Apr 24, 2026 | 230.00 | 236.00 | 204.00 | 204.00 | 204.00 | -15.00% | 3,468,100 |
| Apr 23, 2026 | 258.00 | 300.00 | 240.00 | 240.00 | 240.00 | - | 16,202,900 |
| Apr 22, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 44,500 |
| Apr 21, 2026 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | - | 74,500 |
| Apr 20, 2026 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | - | 38,700 |
| Apr 17, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -1.64% | 27,700 |
| Apr 16, 2026 | 234.00 | 276.00 | 232.00 | 244.00 | 244.00 | 4.27% | 108,900 |
| Apr 15, 2026 | 234.00 | 240.00 | 234.00 | 234.00 | 234.00 | - | 79,800 |
| Apr 14, 2026 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | -0.85% | 74,600 |
| Apr 13, 2026 | 236.00 | 236.00 | 226.00 | 236.00 | 236.00 | 0.85% | 21,100 |
| Apr 10, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 10,400 |
| Apr 9, 2026 | 238.00 | 244.00 | 230.00 | 234.00 | 234.00 | -2.50% | 38,000 |
| Apr 8, 2026 | 238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 0.84% | 4,200 |
| Apr 7, 2026 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 2.59% | 3,000 |
| Apr 6, 2026 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | -1.69% | 6,200 |
| Apr 2, 2026 | 232.00 | 236.00 | 226.00 | 236.00 | 236.00 | - | 3,900 |
| Apr 1, 2026 | 234.00 | 244.00 | 224.00 | 236.00 | 236.00 | 2.61% | 18,600 |
| Mar 31, 2026 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 4,000 |
| Mar 30, 2026 | 228.00 | 234.00 | 220.00 | 230.00 | 230.00 | - | 17,500 |
| 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 |