PT Artha Mahiya Investama Tbk (IDX:AIMS)
Indonesia · Delayed Price · Currency is IDR 550.00
+45.00 (8.91%)
Sep 2, 2026, 2:20 PM WIB
IDX:AIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 595.00 | 630.00 | 515.00 | 570.00 | - | 12.87% | 4,271,500 |
| Sep 1, 2026 | 404.00 | 505.00 | 404.00 | 505.00 | 505.00 | 25.00% | 4,503,600 |
| Aug 31, 2026 | 376.00 | 420.00 | 376.00 | 404.00 | 404.00 | 7.45% | 379,900 |
| Aug 28, 2026 | 380.00 | 380.00 | 362.00 | 376.00 | 376.00 | -1.05% | 88,500 |
| Aug 27, 2026 | 376.00 | 388.00 | 370.00 | 380.00 | 380.00 | 1.06% | 206,700 |
| Aug 26, 2026 | 382.00 | 388.00 | 376.00 | 376.00 | 376.00 | -1.57% | 134,800 |
| Aug 24, 2026 | 380.00 | 388.00 | 380.00 | 382.00 | 382.00 | 0.53% | 84,500 |
| Aug 21, 2026 | 392.00 | 396.00 | 380.00 | 380.00 | 380.00 | -3.06% | 384,400 |
| Aug 20, 2026 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 0.51% | 241,800 |
| Aug 19, 2026 | 392.00 | 394.00 | 376.00 | 390.00 | 390.00 | 0.52% | 419,800 |
| Aug 18, 2026 | 390.00 | 392.00 | 384.00 | 388.00 | 388.00 | 0.52% | 474,200 |
| Aug 14, 2026 | 384.00 | 394.00 | 384.00 | 386.00 | 386.00 | 0.52% | 144,800 |
| Aug 13, 2026 | 392.00 | 400.00 | 384.00 | 384.00 | 384.00 | -2.04% | 288,200 |
| Aug 12, 2026 | 404.00 | 418.00 | 388.00 | 392.00 | 392.00 | -1.51% | 388,900 |
| Aug 11, 2026 | 400.00 | 402.00 | 390.00 | 398.00 | 398.00 | - | 368,900 |
| Aug 10, 2026 | 412.00 | 412.00 | 396.00 | 398.00 | 398.00 | -4.33% | 161,300 |
| Aug 7, 2026 | 400.00 | 440.00 | 400.00 | 416.00 | 416.00 | 4.00% | 1,198,100 |
| Aug 6, 2026 | 392.00 | 400.00 | 370.00 | 400.00 | 400.00 | 3.63% | 298,300 |
| Aug 5, 2026 | 378.00 | 386.00 | 376.00 | 386.00 | 386.00 | 1.05% | 712,700 |
| Aug 4, 2026 | 386.00 | 388.00 | 370.00 | 382.00 | 382.00 | -1.04% | 392,100 |
| Aug 3, 2026 | 388.00 | 390.00 | 378.00 | 386.00 | 386.00 | -1.53% | 433,700 |
| Jul 31, 2026 | 380.00 | 394.00 | 380.00 | 392.00 | 392.00 | - | 464,100 |
| Jul 30, 2026 | 378.00 | 396.00 | 368.00 | 392.00 | 392.00 | 2.08% | 809,200 |
| Jul 29, 2026 | 382.00 | 416.00 | 380.00 | 384.00 | 384.00 | 1.05% | 1,714,700 |
| Jul 28, 2026 | 380.00 | 380.00 | 362.00 | 380.00 | 380.00 | -0.52% | 170,800 |
| Jul 27, 2026 | 332.00 | 382.00 | 332.00 | 382.00 | 382.00 | 6.70% | 349,000 |
| Jul 24, 2026 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 57,400 |
| Jul 23, 2026 | 360.00 | 378.00 | 360.00 | 360.00 | 360.00 | -0.55% | 456,600 |
| Jul 22, 2026 | 332.00 | 362.00 | 332.00 | 362.00 | 362.00 | 9.70% | 374,100 |
| Jul 21, 2026 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 1.23% | 207,200 |
| Jul 20, 2026 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | -8.94% | 507,300 |
| Jul 17, 2026 | 418.00 | 428.00 | 356.00 | 358.00 | 358.00 | -14.35% | 3,124,900 |
| Jul 16, 2026 | 420.00 | 430.00 | 412.00 | 418.00 | 418.00 | -2.34% | 101,900 |
| Jul 15, 2026 | 420.00 | 436.00 | 420.00 | 428.00 | 428.00 | -1.83% | 96,900 |
| Jul 14, 2026 | 448.00 | 452.00 | 412.00 | 436.00 | 436.00 | -2.68% | 417,500 |
| Jul 13, 2026 | 420.00 | 478.00 | 398.00 | 448.00 | 448.00 | 9.27% | 266,700 |
| Jun 29, 2026 | 410.00 | 422.00 | 406.00 | 410.00 | 410.00 | - | 201,800 |
| Jun 26, 2026 | 426.00 | 426.00 | 408.00 | 410.00 | 410.00 | -3.76% | 126,100 |
| Jun 25, 2026 | 412.00 | 426.00 | 408.00 | 426.00 | 426.00 | 1.43% | 332,700 |
| Jun 24, 2026 | 440.00 | 446.00 | 408.00 | 420.00 | 420.00 | -2.78% | 780,400 |
| Jun 23, 2026 | 420.00 | 432.00 | 390.00 | 432.00 | 432.00 | 2.86% | 615,600 |
| Jun 22, 2026 | 408.00 | 446.00 | 400.00 | 420.00 | 420.00 | 4.48% | 505,500 |
| Jun 19, 2026 | 396.00 | 422.00 | 396.00 | 402.00 | 402.00 | 1.52% | 438,700 |
| Jun 18, 2026 | 408.00 | 442.00 | 396.00 | 396.00 | 396.00 | -2.94% | 2,862,800 |
| Jun 17, 2026 | 410.00 | 416.00 | 396.00 | 408.00 | 408.00 | -0.49% | 867,000 |
| Jun 15, 2026 | 390.00 | 446.00 | 390.00 | 410.00 | 410.00 | 5.13% | 1,465,700 |
| Jun 12, 2026 | 390.00 | 408.00 | 378.00 | 390.00 | 390.00 | 0.52% | 1,875,400 |
| Jun 11, 2026 | 376.00 | 388.00 | 376.00 | 388.00 | 388.00 | 3.19% | 134,800 |
| Jun 10, 2026 | 378.00 | 390.00 | 360.00 | 376.00 | 376.00 | -0.53% | 193,400 |
| Jun 9, 2026 | 330.00 | 388.00 | 330.00 | 378.00 | 378.00 | 14.55% | 71,800 |