PT Artha Mahiya Investama Tbk (IDX:AIMS)
Indonesia · Delayed Price · Currency is IDR 990.00
+165.00 (20.00%)
Oct 9, 2026, 7:54 AM WIB
IDX:AIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 6,989,100 |
| Oct 7, 2026 | 910.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 20.00% | 6,989,100 |
| Oct 5, 2026 | 720.00 | 885.00 | 715.00 | 825.00 | 825.00 | 16.20% | 3,501,100 |
| Oct 2, 2026 | 680.00 | 745.00 | 625.00 | 710.00 | 710.00 | 0.71% | 2,120,500 |
| Oct 1, 2026 | 700.00 | 750.00 | 595.00 | 705.00 | 705.00 | 16.53% | 7,108,000 |
| Sep 30, 2026 | 482.00 | 605.00 | 482.00 | 605.00 | 605.00 | 25.00% | 6,652,800 |
| Sep 29, 2026 | 450.00 | 486.00 | 432.00 | 484.00 | 484.00 | 7.56% | 358,700 |
| Sep 28, 2026 | 472.00 | 492.00 | 442.00 | 450.00 | 450.00 | -4.66% | 304,500 |
| Sep 25, 2026 | 494.00 | 494.00 | 444.00 | 472.00 | 472.00 | -3.28% | 874,300 |
| Sep 24, 2026 | 496.00 | 498.00 | 486.00 | 488.00 | 488.00 | -1.61% | 421,000 |
| Sep 23, 2026 | 484.00 | 520.00 | 480.00 | 496.00 | 496.00 | 2.48% | 847,000 |
| Sep 22, 2026 | 494.00 | 496.00 | 478.00 | 484.00 | 484.00 | -1.63% | 780,800 |
| Sep 21, 2026 | 545.00 | 545.00 | 488.00 | 492.00 | 492.00 | -4.47% | 531,800 |
| Sep 18, 2026 | 500.00 | 540.00 | 486.00 | 515.00 | 515.00 | 1.98% | 773,000 |
| Sep 17, 2026 | 488.00 | 550.00 | 488.00 | 505.00 | 505.00 | 4.77% | 654,200 |
| Sep 16, 2026 | 520.00 | 520.00 | 480.00 | 482.00 | 482.00 | -2.82% | 476,700 |
| Sep 15, 2026 | 498.00 | 505.00 | 486.00 | 496.00 | 496.00 | 2.06% | 375,900 |
| Sep 14, 2026 | 530.00 | 535.00 | 480.00 | 486.00 | 486.00 | -0.82% | 836,800 |
| Sep 11, 2026 | 484.00 | 494.00 | 480.00 | 490.00 | 490.00 | 0.82% | 286,200 |
| Sep 10, 2026 | 510.00 | 525.00 | 472.00 | 486.00 | 486.00 | -4.71% | 1,455,300 |
| Sep 9, 2026 | 515.00 | 540.00 | 472.00 | 510.00 | 510.00 | -0.97% | 483,800 |
| Sep 8, 2026 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | 0.98% | 420,900 |
| Sep 7, 2026 | 540.00 | 570.00 | 510.00 | 510.00 | 510.00 | -4.67% | 998,200 |
| Sep 4, 2026 | 494.00 | 625.00 | 494.00 | 535.00 | 535.00 | 7.00% | 2,974,900 |
| Sep 3, 2026 | 550.00 | 580.00 | 480.00 | 500.00 | 500.00 | -2.91% | 1,534,800 |
| Sep 2, 2026 | 595.00 | 630.00 | 470.00 | 515.00 | 515.00 | 1.98% | 6,052,600 |
| 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 |