PT Ateliers Mecaniques D'Indonesie Tbk (IDX:AMIN)
Indonesia · Delayed Price · Currency is IDR 248.00
+2.00 (0.81%)
Jul 21, 2026, 9:15 AM WIB
IDX:AMIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | -0.82% | 5,400 |
| Jul 10, 2026 | 242.00 | 248.00 | 242.00 | 244.00 | 244.00 | 0.83% | 4,600 |
| Jul 9, 2026 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 0.83% | 8,300 |
| Jul 8, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 13,300 |
| Jul 7, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 2,200 |
| Jul 6, 2026 | 248.00 | 250.00 | 238.00 | 240.00 | 240.00 | -2.44% | 48,400 |
| Jul 3, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 14,500 |
| Jul 2, 2026 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 1.64% | 9,800 |
| Jul 1, 2026 | 242.00 | 246.00 | 230.00 | 244.00 | 244.00 | 0.83% | 27,200 |
| Jun 30, 2026 | 246.00 | 252.00 | 214.00 | 242.00 | 242.00 | -1.63% | 64,000 |
| Jun 29, 2026 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 0.82% | 4,500 |
| Jun 26, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | -1.61% | 5,800 |
| Jun 25, 2026 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.81% | 51,000 |
| Jun 24, 2026 | 254.00 | 254.00 | 244.00 | 246.00 | 246.00 | -2.38% | 7,000 |
| Jun 23, 2026 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 5,900 |
| Jun 22, 2026 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | -0.79% | 18,600 |
| Jun 19, 2026 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.79% | 25,200 |
| Jun 18, 2026 | 260.00 | 268.00 | 256.00 | 264.00 | 264.00 | - | 50,000 |
| Jun 17, 2026 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 3.94% | 83,100 |
| Jun 15, 2026 | 268.00 | 280.00 | 262.00 | 264.00 | 254.00 | 1.54% | 373,700 |
| Jun 12, 2026 | 268.00 | 270.00 | 260.00 | 260.00 | 250.15 | -2.99% | 67,300 |
| Jun 11, 2026 | 284.00 | 284.00 | 256.00 | 268.00 | 257.85 | -1.47% | 37,300 |
| Jun 10, 2026 | 250.00 | 278.00 | 248.00 | 272.00 | 261.70 | 9.68% | 67,800 |
| Jun 9, 2026 | 240.00 | 250.00 | 240.00 | 248.00 | 238.61 | - | 7,000 |
| Jun 8, 2026 | 262.00 | 262.00 | 234.00 | 248.00 | 238.61 | -5.34% | 114,600 |
| Jun 5, 2026 | 274.00 | 274.00 | 250.00 | 262.00 | 252.08 | -4.38% | 7,700 |
| Jun 4, 2026 | 280.00 | 280.00 | 244.00 | 274.00 | 263.62 | -0.72% | 31,800 |
| Jun 3, 2026 | 272.00 | 278.00 | 260.00 | 276.00 | 265.55 | 0.73% | 61,800 |
| Jun 2, 2026 | 266.00 | 274.00 | 258.00 | 274.00 | 263.62 | 3.01% | 68,100 |
| May 29, 2026 | 252.00 | 266.00 | 242.00 | 266.00 | 255.92 | 4.72% | 89,700 |
| May 26, 2026 | 230.00 | 254.00 | 210.00 | 254.00 | 244.38 | 3.25% | 116,900 |
| May 25, 2026 | 252.00 | 256.00 | 244.00 | 246.00 | 236.68 | -2.38% | 22,600 |
| May 22, 2026 | 228.00 | 264.00 | 204.00 | 252.00 | 242.45 | 10.53% | 244,400 |
| May 21, 2026 | 228.00 | 234.00 | 220.00 | 228.00 | 219.36 | -3.39% | 17,300 |
| May 20, 2026 | 234.00 | 248.00 | 210.00 | 236.00 | 227.06 | - | 107,300 |
| May 19, 2026 | 240.00 | 254.00 | 236.00 | 236.00 | 227.06 | -1.67% | 18,800 |
| May 18, 2026 | 252.00 | 252.00 | 238.00 | 240.00 | 230.91 | -4.76% | 52,400 |
| May 13, 2026 | 252.00 | 252.00 | 248.00 | 252.00 | 242.45 | 0.80% | 34,200 |
| May 12, 2026 | 258.00 | 258.00 | 240.00 | 250.00 | 240.53 | -3.10% | 150,300 |
| May 11, 2026 | 278.00 | 278.00 | 250.00 | 258.00 | 248.23 | -7.19% | 195,700 |
| May 8, 2026 | 276.00 | 298.00 | 270.00 | 278.00 | 267.47 | -4.14% | 163,600 |
| May 7, 2026 | 284.00 | 296.00 | 282.00 | 290.00 | 279.02 | -0.68% | 696,700 |
| May 6, 2026 | 286.00 | 296.00 | 274.00 | 292.00 | 280.94 | 2.10% | 696,100 |
| May 5, 2026 | 268.00 | 286.00 | 256.00 | 286.00 | 275.17 | 6.72% | 709,900 |
| May 4, 2026 | 252.00 | 272.00 | 238.00 | 268.00 | 257.85 | 7.20% | 907,400 |