PT Ateliers Mecaniques D'Indonesie Tbk AMIN
IDX · Indonesia · Producer Manufacturing
IDR 252.00-6.00 (-2.33%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 252.00 | -2.33% | IDR 262.00 | IDR 262.00 | IDR 250.00 | 41.90K |
| 2026-09-30 | IDR 258.00 | -1.53% | IDR 262.00 | IDR 268.00 | IDR 256.00 | 57.80K |
| 2026-09-29 | IDR 262.00 | +2.34% | IDR 256.00 | IDR 274.00 | IDR 256.00 | 191.10K |
| 2026-09-28 | IDR 256.00 | -1.54% | IDR 260.00 | IDR 268.00 | IDR 244.00 | 153.50K |
| 2026-09-25 | IDR 260.00 | -4.41% | IDR 278.00 | IDR 278.00 | IDR 252.00 | 148.60K |
| 2026-09-24 | IDR 272.00 | -0.73% | IDR 276.00 | IDR 286.00 | IDR 266.00 | 183.70K |
| 2026-09-23 | IDR 274.00 | 0.00% | IDR 276.00 | IDR 284.00 | IDR 268.00 | 512.90K |
| 2026-09-22 | IDR 274.00 | 0.00% | IDR 278.00 | IDR 292.00 | IDR 256.00 | 759.70K |
| 2026-09-21 | IDR 274.00 | +5.38% | IDR 260.00 | IDR 298.00 | IDR 258.00 | 1.96M |
| 2026-09-18 | IDR 260.00 | +4.00% | IDR 250.00 | IDR 272.00 | IDR 244.00 | 576.20K |
| 2026-09-17 | IDR 250.00 | +1.63% | IDR 246.00 | IDR 268.00 | IDR 242.00 | 244.10K |
| 2026-09-16 | IDR 246.00 | +2.50% | IDR 242.00 | IDR 254.00 | IDR 240.00 | 175.10K |
| 2026-09-15 | IDR 240.00 | +1.69% | IDR 236.00 | IDR 286.00 | IDR 230.00 | 1.33M |
| 2026-09-14 | IDR 236.00 | -0.84% | IDR 236.00 | IDR 240.00 | IDR 232.00 | 131.90K |
| 2026-09-11 | IDR 238.00 | -1.65% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 33.40K |
| 2026-09-10 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 246.00 | IDR 238.00 | 90.90K |
| 2026-09-09 | IDR 244.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 29.00K |
| 2026-09-08 | IDR 244.00 | +0.83% | IDR 244.00 | IDR 246.00 | IDR 244.00 | 150.10K |
| 2026-09-07 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 250.00 | IDR 238.00 | 97.00K |
| 2026-09-04 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 240.00 | 59.00K |
| 2026-09-03 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 240.00 | IDR 234.00 | 109.90K |
| 2026-09-02 | IDR 238.00 | -3.25% | IDR 246.00 | IDR 248.00 | IDR 236.00 | 311.40K |
| 2026-09-01 | IDR 246.00 | -0.81% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 207.70K |
| 2026-08-31 | IDR 248.00 | +1.64% | IDR 244.00 | IDR 262.00 | IDR 238.00 | 514.30K |
| 2026-08-28 | IDR 244.00 | +1.67% | IDR 240.00 | IDR 300.00 | IDR 234.00 | 2.77M |
| 2026-08-27 | IDR 240.00 | +2.56% | IDR 240.00 | IDR 240.00 | IDR 234.00 | 16.20K |
| 2026-08-26 | IDR 234.00 | -2.50% | IDR 236.00 | IDR 244.00 | IDR 234.00 | 55.40K |
| 2026-08-24 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 17.30K |
| 2026-08-21 | IDR 240.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 5.30K |
| 2026-08-20 | IDR 240.00 | -0.83% | IDR 240.00 | IDR 240.00 | IDR 238.00 | 12.80K |
| 2026-08-19 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 236.00 | 61.80K |
| 2026-08-18 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 35.70K |
| 2026-08-14 | IDR 244.00 | -0.81% | IDR 250.00 | IDR 250.00 | IDR 230.00 | 65.50K |
| 2026-08-13 | IDR 246.00 | 0.00% | IDR 250.00 | IDR 252.00 | IDR 242.00 | 13.90K |
| 2026-08-12 | IDR 246.00 | -0.81% | IDR 246.00 | IDR 250.00 | IDR 246.00 | 44.70K |
| 2026-08-11 | IDR 248.00 | +0.81% | IDR 250.00 | IDR 250.00 | IDR 244.00 | 25.80K |
| 2026-08-10 | IDR 246.00 | -0.81% | IDR 252.00 | IDR 252.00 | IDR 244.00 | 15.70K |
| 2026-08-07 | IDR 248.00 | 0.00% | IDR 244.00 | IDR 252.00 | IDR 242.00 | 29.60K |
| 2026-08-06 | IDR 248.00 | -2.36% | IDR 256.00 | IDR 256.00 | IDR 244.00 | 75.00K |
| 2026-08-05 | IDR 254.00 | +5.83% | IDR 240.00 | IDR 258.00 | IDR 236.00 | 236.40K |
| 2026-08-04 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 250.00 | IDR 234.00 | 25.10K |
| 2026-08-03 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 8.70K |
| 2026-07-31 | IDR 244.00 | +1.67% | IDR 240.00 | IDR 246.00 | IDR 236.00 | 12.00K |
| 2026-07-30 | IDR 240.00 | 0.00% | IDR 238.00 | IDR 242.00 | IDR 236.00 | 19.90K |
| 2026-07-29 | IDR 240.00 | -1.64% | IDR 240.00 | IDR 260.00 | IDR 230.00 | 98.90K |
| 2026-07-28 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 244.00 | IDR 238.00 | 8.00K |
| 2026-07-27 | IDR 244.00 | +1.67% | IDR 238.00 | IDR 246.00 | IDR 238.00 | 21.90K |
| 2026-07-24 | IDR 240.00 | -2.44% | IDR 242.00 | IDR 246.00 | IDR 240.00 | 1.60K |
| 2026-07-23 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 248.00 | IDR 240.00 | 13.60K |
| 2026-07-22 | IDR 246.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 14.10K |
| 2026-07-21 | IDR 246.00 | 0.00% | IDR 238.00 | IDR 248.00 | IDR 238.00 | 56.30K |
| 2026-07-20 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 246.00 | IDR 242.00 | 18.30K |
| 2026-07-17 | IDR 244.00 | +0.83% | IDR 244.00 | IDR 246.00 | IDR 242.00 | 18.00K |
| 2026-07-16 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 30.20K |
| 2026-07-15 | IDR 242.00 | 0.00% | IDR 242.00 | IDR 246.00 | IDR 240.00 | 5.70K |
| 2026-07-14 | IDR 242.00 | 0.00% | IDR 246.00 | IDR 246.00 | IDR 242.00 | 8.80K |
| 2026-07-13 | IDR 242.00 | -0.82% | IDR 242.00 | IDR 242.00 | IDR 238.00 | 5.40K |
| 2026-07-10 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 248.00 | IDR 242.00 | 4.60K |
| 2026-07-09 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 244.00 | IDR 236.00 | 8.30K |
| 2026-07-08 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 244.00 | IDR 236.00 | 13.30K |
| 2026-07-07 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 246.00 | IDR 240.00 | 2.20K |
| 2026-07-06 | IDR 240.00 | -2.44% | IDR 248.00 | IDR 250.00 | IDR 238.00 | 48.40K |
| 2026-07-03 | IDR 246.00 | -0.81% | IDR 250.00 | IDR 250.00 | IDR 246.00 | 14.50K |
| 2026-07-02 | IDR 248.00 | +1.64% | IDR 238.00 | IDR 248.00 | IDR 238.00 | 9.80K |
| 2026-07-01 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 230.00 | 27.20K |
| 2026-06-30 | IDR 242.00 | -1.63% | IDR 246.00 | IDR 252.00 | IDR 214.00 | 64.00K |
| 2026-06-29 | IDR 246.00 | +0.82% | IDR 242.00 | IDR 248.00 | IDR 240.00 | 4.50K |
| 2026-06-26 | IDR 244.00 | -1.61% | IDR 248.00 | IDR 248.00 | IDR 240.00 | 5.80K |
| 2026-06-25 | IDR 248.00 | +0.81% | IDR 246.00 | IDR 250.00 | IDR 242.00 | 51.00K |
| 2026-06-24 | IDR 246.00 | -2.38% | IDR 254.00 | IDR 254.00 | IDR 244.00 | 7.00K |
| 2026-06-23 | IDR 252.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 5.90K |
| 2026-06-22 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 18.60K |
| 2026-06-19 | IDR 254.00 | -3.79% | IDR 256.00 | IDR 262.00 | IDR 250.00 | 25.20K |
| 2026-06-18 | IDR 264.00 | 0.00% | IDR 260.00 | IDR 268.00 | IDR 256.00 | 50.00K |
| 2026-06-17 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 270.00 | IDR 264.00 | 83.10K |
| 2026-06-15 | IDR 264.00 | +1.54% | IDR 268.00 | IDR 280.00 | IDR 262.00 | 373.70K |
| 2026-06-12 | IDR 260.00 | -2.99% | IDR 268.00 | IDR 270.00 | IDR 260.00 | 67.30K |
| 2026-06-11 | IDR 268.00 | -1.47% | IDR 284.00 | IDR 284.00 | IDR 256.00 | 37.30K |
| 2026-06-10 | IDR 272.00 | +9.68% | IDR 250.00 | IDR 278.00 | IDR 248.00 | 67.80K |
| 2026-06-09 | IDR 248.00 | 0.00% | IDR 240.00 | IDR 250.00 | IDR 240.00 | 7.00K |
| 2026-06-08 | IDR 248.00 | -5.34% | IDR 262.00 | IDR 262.00 | IDR 234.00 | 114.60K |
| 2026-06-05 | IDR 262.00 | -4.38% | IDR 274.00 | IDR 274.00 | IDR 250.00 | 7.70K |
| 2026-06-04 | IDR 274.00 | -0.72% | IDR 280.00 | IDR 280.00 | IDR 244.00 | 31.80K |
| 2026-06-03 | IDR 276.00 | +0.73% | IDR 272.00 | IDR 278.00 | IDR 260.00 | 61.80K |
| 2026-06-02 | IDR 274.00 | +3.01% | IDR 266.00 | IDR 274.00 | IDR 258.00 | 68.10K |
| 2026-05-29 | IDR 266.00 | +4.72% | IDR 252.00 | IDR 266.00 | IDR 242.00 | 89.70K |
| 2026-05-28 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 254.00 | 0 |
| 2026-05-27 | IDR 254.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 254.00 | 0 |
| 2026-05-26 | IDR 254.00 | +3.25% | IDR 230.00 | IDR 254.00 | IDR 210.00 | 116.90K |
| 2026-05-25 | IDR 246.00 | -2.38% | IDR 252.00 | IDR 256.00 | IDR 244.00 | 22.60K |