PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 216.00
+12.00 (5.88%)
Apr 27, 2026, 4:02 PM WIB
IDX:AMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |