PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 274.00
0.00 (0.00%)
Sep 23, 2026, 4:07 PM WIB
IDX:AMIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 276.00 | 284.00 | 268.00 | 274.00 | - | - | 527,700 |
| 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% | 243,600 |
| Sep 16, 2026 | 242.00 | 254.00 | 240.00 | 246.00 | 246.00 | 2.50% | 172,600 |
| 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 |
| Aug 27, 2026 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 16,200 |
| Aug 26, 2026 | 236.00 | 244.00 | 234.00 | 234.00 | 234.00 | -2.50% | 55,400 |
| Aug 24, 2026 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 17,300 |
| Aug 21, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 5,300 |
| Aug 20, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | -0.83% | 12,800 |
| Aug 19, 2026 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | - | 61,800 |
| Aug 18, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 35,700 |
| Aug 14, 2026 | 250.00 | 250.00 | 230.00 | 244.00 | 244.00 | -0.81% | 65,500 |
| Aug 13, 2026 | 250.00 | 252.00 | 242.00 | 246.00 | 246.00 | - | 13,900 |
| Aug 12, 2026 | 246.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 44,700 |
| Aug 11, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.81% | 25,800 |
| Aug 10, 2026 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | -0.81% | 15,700 |
| Aug 7, 2026 | 244.00 | 252.00 | 242.00 | 248.00 | 248.00 | - | 29,600 |
| Aug 6, 2026 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | -2.36% | 75,000 |
| Aug 5, 2026 | 240.00 | 258.00 | 236.00 | 254.00 | 254.00 | 5.83% | 236,400 |
| Aug 4, 2026 | 242.00 | 250.00 | 234.00 | 240.00 | 240.00 | -0.83% | 25,100 |
| Aug 3, 2026 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | -0.82% | 8,700 |
| Jul 31, 2026 | 240.00 | 246.00 | 236.00 | 244.00 | 244.00 | 1.67% | 12,000 |
| Jul 30, 2026 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | 19,900 |
| Jul 29, 2026 | 240.00 | 260.00 | 230.00 | 240.00 | 240.00 | -1.64% | 98,900 |
| Jul 28, 2026 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | - | 8,000 |
| Jul 27, 2026 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 1.67% | 21,900 |
| Jul 24, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | -2.44% | 1,600 |
| Jul 23, 2026 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | - | 13,600 |
| Jul 22, 2026 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | - | 14,100 |
| Jul 21, 2026 | 238.00 | 248.00 | 238.00 | 246.00 | 246.00 | - | 56,300 |
| Jul 20, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 18,300 |
| Jul 17, 2026 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 0.83% | 18,100 |
| Jul 16, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | 30,200 |
| Jul 15, 2026 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | - | 5,700 |
| Jul 14, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | - | 8,800 |