PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 218.00
-4.00 (-1.80%)
Nov 5, 2026, 3:02 PM WIB
IDX:AMIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | -1.80% | 22,400 |
| Nov 4, 2026 | 222.00 | 228.00 | 208.00 | 222.00 | 222.00 | - | 88,200 |
| Nov 3, 2026 | 230.00 | 230.00 | 214.00 | 222.00 | 222.00 | -3.48% | 30,400 |
| Nov 2, 2026 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 0.88% | 12,000 |
| Oct 30, 2026 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1.79% | 60,900 |
| Oct 29, 2026 | 236.00 | 238.00 | 220.00 | 224.00 | 224.00 | -1.75% | 79,300 |
| Oct 28, 2026 | 230.00 | 238.00 | 226.00 | 228.00 | 228.00 | -0.87% | 40,700 |
| Oct 27, 2026 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | -3.36% | 41,300 |
| Oct 26, 2026 | 244.00 | 248.00 | 236.00 | 238.00 | 238.00 | - | 64,100 |
| Oct 23, 2026 | 252.00 | 266.00 | 230.00 | 238.00 | 238.00 | -3.25% | 219,600 |
| Oct 22, 2026 | 236.00 | 276.00 | 228.00 | 246.00 | 246.00 | 4.24% | 401,900 |
| Oct 21, 2026 | 230.00 | 244.00 | 230.00 | 236.00 | 236.00 | 2.61% | 111,200 |
| Oct 20, 2026 | 232.00 | 246.00 | 230.00 | 230.00 | 230.00 | - | 135,600 |
| Oct 19, 2026 | 240.00 | 258.00 | 226.00 | 230.00 | 230.00 | 7.48% | 619,100 |
| Oct 16, 2026 | 212.00 | 246.00 | 212.00 | 214.00 | 214.00 | -13.71% | 361,700 |
| Oct 15, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | -1.59% | 20,300 |
| Oct 14, 2026 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 0.80% | 25,900 |
| Oct 13, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 31,100 |
| Oct 12, 2026 | 250.00 | 264.00 | 250.00 | 252.00 | 252.00 | 1.61% | 65,400 |
| Oct 9, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.80% | 23,100 |
| Oct 8, 2026 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | -2.34% | 45,300 |
| Oct 7, 2026 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | - | 20,700 |
| Oct 6, 2026 | 258.00 | 270.00 | 250.00 | 256.00 | 256.00 | -0.78% | 81,400 |
| Oct 5, 2026 | 256.00 | 272.00 | 248.00 | 258.00 | 258.00 | 0.78% | 61,100 |
| Oct 2, 2026 | 252.00 | 258.00 | 250.00 | 256.00 | 256.00 | 1.59% | 16,800 |
| Oct 1, 2026 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | -2.33% | 41,900 |
| Sep 30, 2026 | 262.00 | 268.00 | 256.00 | 258.00 | 258.00 | -1.53% | 57,800 |
| Sep 29, 2026 | 256.00 | 274.00 | 256.00 | 262.00 | 262.00 | 2.34% | 191,100 |
| Sep 28, 2026 | 260.00 | 268.00 | 244.00 | 256.00 | 256.00 | -1.54% | 153,500 |
| Sep 25, 2026 | 278.00 | 278.00 | 252.00 | 260.00 | 260.00 | -4.41% | 148,600 |
| Sep 24, 2026 | 276.00 | 286.00 | 266.00 | 272.00 | 272.00 | -0.73% | 183,700 |
| Sep 23, 2026 | 276.00 | 284.00 | 268.00 | 274.00 | 274.00 | - | 512,900 |
| Sep 22, 2026 | 278.00 | 292.00 | 256.00 | 274.00 | 274.00 | - | 759,700 |
| Sep 21, 2026 | 260.00 | 298.00 | 258.00 | 274.00 | 274.00 | 5.38% | 1,959,900 |
| Sep 18, 2026 | 250.00 | 272.00 | 244.00 | 260.00 | 260.00 | 4.00% | 576,200 |
| Sep 17, 2026 | 246.00 | 268.00 | 242.00 | 250.00 | 250.00 | 1.63% | 244,100 |
| Sep 16, 2026 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | 2.50% | 175,100 |
| Sep 15, 2026 | 236.00 | 286.00 | 230.00 | 240.00 | 240.00 | 1.69% | 1,326,600 |
| Sep 14, 2026 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | -0.84% | 131,900 |
| Sep 11, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.65% | 33,400 |
| Sep 10, 2026 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | -0.82% | 90,900 |
| Sep 9, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | - | 29,000 |
| Sep 8, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.83% | 150,100 |
| Sep 7, 2026 | 240.00 | 250.00 | 238.00 | 242.00 | 242.00 | 0.83% | 97,000 |
| Sep 4, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 59,000 |
| Sep 3, 2026 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | 109,900 |
| Sep 2, 2026 | 246.00 | 248.00 | 236.00 | 238.00 | 238.00 | -3.25% | 311,400 |
| Sep 1, 2026 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | -0.81% | 207,700 |
| Aug 31, 2026 | 244.00 | 262.00 | 238.00 | 248.00 | 248.00 | 1.64% | 514,300 |
| Aug 28, 2026 | 240.00 | 300.00 | 234.00 | 244.00 | 244.00 | 1.67% | 2,767,900 |