PT Artha Mahiya Investama Tbk(ID:AIMS)
Rp950.00-70.00 (-6.86%)
ID:AIMS
PT Artha Mahiya Investama Tbk historical prices
Rp950.00
At close:-70.00 (-6.86%)
PT Artha Mahiya Investama Tbk (AIMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -6.86% | 78,700 | 0.04 |
| Nov 10, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -13.19% | 279,300 | 0.14 |
| Nov 09, 2026 | 1,465.00 | 1,465.00 | 1,095.00 | 1,095.00 | 1,095.00 | -6.81% | 12,006,400 | 6.51 |
| Nov 06, 2026 | 1,010.00 | 1,175.00 | 1,000.00 | 1,175.00 | 1,175.00 | +25.00% | 5,717,000 | 3.25 |
| Nov 05, 2026 | 940.00 | 940.00 | 810.00 | 940.00 | 940.00 | +24.50% | 7,935,000 | 4.85 |
| Nov 04, 2026 | 755.00 | 755.00 | 605.00 | 755.00 | 755.00 | +24.79% | 20,208,801 | 15.16 |
| Nov 03, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | +24.49% | 2,632,500 | 2.03 |
| Nov 02, 2026 | 520.00 | 605.00 | 484.00 | 486.00 | 486.00 | -6.54% | 3,109,800 | 2.47 |
| Oct 30, 2026 | 515.00 | 560.00 | 515.00 | 520.00 | 520.00 | -5.45% | 3,096,600 | 2.55 |
| Oct 29, 2026 | 605.00 | 620.00 | 550.00 | 550.00 | 550.00 | -6.78% | 1,519,600 | 1.27 |
| Oct 28, 2026 | 635.00 | 700.00 | 570.00 | 590.00 | 590.00 | -3.28% | 3,367,600 | 2.92 |
| Oct 27, 2026 | 610.00 | 815.00 | 610.00 | 610.00 | 610.00 | -6.87% | 6,913,200 | 6.55 |
| Oct 26, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -6.43% | 500,800 | 0.47 |
| Oct 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -6.67% | 584,300 | 0.55 |
| Oct 22, 2026 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | -6.83% | 4,709,100 | 4.72 |
| Oct 21, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -6.94% | 32,700 | 0.03 |
| Oct 20, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -6.49% | 125,300 | 0.12 |
| Oct 19, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -6.57% | 90,600 | 0.09 |
| Oct 16, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 990.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 910.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | +20.00% | 6,989,100 | 7.19 |
| Oct 06, 2026 | 825.00 | 885.00 | 715.00 | 825.00 | 825.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 720.00 | 885.00 | 715.00 | 825.00 | 825.00 | +16.20% | 3,501,100 | 3.82 |
| Oct 02, 2026 | 680.00 | 745.00 | 625.00 | 710.00 | 710.00 | +0.71% | 2,120,500 | 2.40 |
| Oct 01, 2026 | 700.00 | 750.00 | 595.00 | 705.00 | 705.00 | +16.53% | 7,108,000 | 9.23 |
| Sep 30, 2026 | 482.00 | 605.00 | 482.00 | 605.00 | 605.00 | +25.00% | 6,652,800 | 10.01 |
| Sep 29, 2026 | 450.00 | 486.00 | 432.00 | 484.00 | 484.00 | +7.56% | 365,100 | 0.55 |
| Sep 28, 2026 | 472.00 | 492.00 | 442.00 | 450.00 | 450.00 | -4.66% | 312,600 | 0.48 |
| Sep 25, 2026 | 494.00 | 494.00 | 444.00 | 472.00 | 472.00 | -3.28% | 874,300 | 1.37 |
| Sep 24, 2026 | 496.00 | 498.00 | 486.00 | 488.00 | 488.00 | -1.61% | 421,000 | 0.66 |
| Sep 23, 2026 | 484.00 | 520.00 | 480.00 | 496.00 | 496.00 | +2.48% | 847,000 | 1.35 |
| Sep 22, 2026 | 494.00 | 496.00 | 478.00 | 484.00 | 484.00 | -1.63% | 780,800 | 1.26 |
| Sep 21, 2026 | 545.00 | 545.00 | 488.00 | 492.00 | 492.00 | -4.47% | 531,800 | 0.85 |
| Sep 18, 2026 | 500.00 | 540.00 | 486.00 | 515.00 | 515.00 | +1.98% | 773,000 | 1.25 |
| Sep 17, 2026 | 488.00 | 550.00 | 488.00 | 505.00 | 505.00 | +4.77% | 654,200 | 1.06 |
| Sep 16, 2026 | 520.00 | 520.00 | 480.00 | 482.00 | 482.00 | -2.82% | 476,700 | 0.77 |
| Sep 15, 2026 | 498.00 | 505.00 | 486.00 | 496.00 | 496.00 | +2.06% | 375,900 | 0.57 |
| Sep 14, 2026 | 530.00 | 535.00 | 480.00 | 486.00 | 486.00 | -0.82% | 836,800 | 1.27 |
| Sep 11, 2026 | 484.00 | 494.00 | 480.00 | 490.00 | 490.00 | +0.82% | 286,200 | 0.44 |
| Sep 10, 2026 | 510.00 | 525.00 | 472.00 | 486.00 | 486.00 | -4.71% | 1,455,300 | 2.23 |
| Sep 09, 2026 | 515.00 | 540.00 | 472.00 | 510.00 | 510.00 | -0.97% | 483,800 | 0.72 |
| Sep 08, 2026 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | +0.98% | 420,900 | 0.63 |
| Sep 07, 2026 | 540.00 | 570.00 | 510.00 | 510.00 | 510.00 | -4.67% | 998,200 | 1.52 |
| Sep 04, 2026 | 494.00 | 625.00 | 494.00 | 535.00 | 535.00 | +7.00% | 2,974,900 | 4.87 |
| Sep 03, 2026 | 550.00 | 580.00 | 480.00 | 500.00 | 500.00 | -2.91% | 1,534,800 | 2.56 |
