IDX · AMIN · stock

PT Ateliers Mecaniques D'Indonesie Tbk (AMIN) stock price history

Every IDX trading session of PT Ateliers Mecaniques D'Indonesie Tbk from Dec 10, 2015 to Sep 28, 2026: 2,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AMIN data, free keyYear by year table

AMIN adjusted close, 2015 to 2026

AMINPT Ateliers Mecaniques D'Indonesie Tbk
IDR 256.00-0.8% over one year
20182020202220242026
IDR 462.52
All time high, 2018
IDR 340.00
52 week high, IDR 190.00 low
2,648
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

AMIN key facts

  • PT Ateliers Mecaniques D'Indonesie Tbk (AMIN) closed at IDR 256.00 on Sep 28, 2026 on IDX.
  • AMIN's all time high close is IDR 462.52, set on May 14, 2018; its all time low close is IDR 85.99 on Mar 16, 2023.
  • AMIN's 52 week range is IDR 190.00 to IDR 340.00.
  • AMIN returned -0.8% over the year to Sep 28, 2026 and +48.9% over five years.
  • Over ten years AMIN returned +70%, +5.5% a year compounded.
  • AMIN's deepest drawdown was -81.4% from May 14, 2018 to Mar 16, 2023.
  • DataCedar holds 2,648 daily sessions of AMIN history from Dec 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AMIN price chart, 2015 to 2026

AMIN adjusted close, Dec 10, 2015 to Sep 28, 2026IDR 91.54IDR 209.98IDR 328.43IDR 446.88201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AMIN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.9%
3 months+4.9%
6 months+11.3%
Year to date+2.4%
1 year-0.8%
3 years+118.0%
5 years+48.9%
10 years+70.4%
Since Dec 10, 2015+153.3%
Compound annual growth, 10.8 years+9.0%

AMIN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 462.52 on May 14, 2018
All time low close
IDR 85.99 on Mar 16, 2023
52 week high
IDR 340.00 on Oct 24, 2025
52 week low
IDR 190.00 on Apr 27, 2026
Deepest drawdown
-81.4% from May 14, 2018 to Mar 16, 2023, not yet recovered
Best single session
+35.0% on Jun 24, 2021
Worst single session
-24.2% on Jan 21, 2020
Volatility, 1 year annualised
49.9%
Sessions closing higher, 1 year
38%
Growth of 1 since 2015
2.5×
Best calendar year
2016, +121%
Worst calendar year
2022, -45%

AMIN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 10, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 250.00IDR 302.00IDR 190.00IDR 256.00+2.4%63.6M178
2025IDR 133.95IDR 340.00IDR 114.95IDR 250.00+89.3%176.2M236
2024IDR 143.31IDR 184.00IDR 120.20IDR 132.05-10.7%24.9M237
2023IDR 97.08IDR 192.32IDR 81.36IDR 147.94+52.4%611.9M239
2022IDR 175.67IDR 196.01IDR 95.23IDR 97.08-44.7%101.8M246
2021IDR 236.70IDR 323.61IDR 158.11IDR 175.67-25.8%78.9M247
2020IDR 288.47IDR 384.63IDR 197.86IDR 236.70-17.9%2.1M242
2019IDR 387.17IDR 450.49IDR 236.70IDR 288.47-25.5%7.6M257
2018IDR 355.79IDR 480.31IDR 271.38IDR 387.17+8.8%27.5M261
2017IDR 237.95IDR 428.72IDR 186.79IDR 355.79+49.5%40.3M253
2016IDR 106.76IDR 258.79IDR 83.94IDR 237.95+121.2%141.4M239
2015IDR 114.10IDR 122.25IDR 91.28IDR 107.58n/a102.6M13

AMIN monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 256.00+3.2%
August 2026IDR 248.00+1.6%
July 2026IDR 244.00+0.8%
June 2026IDR 242.00-9.0%
May 2026IDR 266.00+6.4%
April 2026IDR 250.00+8.7%
March 2026IDR 230.00-14.8%
February 2026IDR 270.00-4.9%
January 2026IDR 284.00+13.6%
December 2025IDR 250.00-2.3%
November 2025IDR 256.00-4.5%
October 2025IDR 268.00+10.7%

About the AMIN data

Daily bars. 2,648 sessions from Dec 10, 2015 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AMIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • AMAG PT Asuransi Multi Artha Guna Tbk
  • AMAN PT Makmur Berkah Amanda Tbk
  • AMAR PT Bank Amar Indonesia Tbk
  • AMFG PT Asahimas Flat Glass Tbk
  • AMMN PT Amman Mineral Internasional Tbk
  • AMMS PT Agung Menjangan Mas Tbk
  • AMOR PT Ashmore Asset Management Indonesia Tbk
  • AMRT PT Sumber Alfaria Trijaya Tbk

Common questions

AMIN share price history

Start with any symbol.

Start free