PT Artha Mahiya Investama Tbk AIMS
IDX · Indonesia · Distribution Services
IDR 710.00+5.00 (+0.71%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 710.00 | +0.71% | IDR 680.00 | IDR 745.00 | IDR 625.00 | 1.25M |
| 2026-10-01 | IDR 705.00 | +16.53% | IDR 700.00 | IDR 750.00 | IDR 595.00 | 7.11M |
| 2026-09-30 | IDR 605.00 | +25.00% | IDR 482.00 | IDR 605.00 | IDR 482.00 | 6.65M |
| 2026-09-29 | IDR 484.00 | +7.56% | IDR 450.00 | IDR 486.00 | IDR 432.00 |
| 365.10K |
| 2026-09-28 | IDR 450.00 | -4.66% | IDR 472.00 | IDR 492.00 | IDR 442.00 | 312.60K |
| 2026-09-25 | IDR 472.00 | -3.28% | IDR 494.00 | IDR 494.00 | IDR 444.00 | 874.30K |
| 2026-09-24 | IDR 488.00 | -1.61% | IDR 496.00 | IDR 498.00 | IDR 486.00 | 421.00K |
| 2026-09-23 | IDR 496.00 | +2.48% | IDR 484.00 | IDR 520.00 | IDR 480.00 | 847.00K |
| 2026-09-22 | IDR 484.00 | -1.63% | IDR 494.00 | IDR 496.00 | IDR 478.00 | 780.80K |
| 2026-09-21 | IDR 492.00 | -4.47% | IDR 545.00 | IDR 545.00 | IDR 488.00 | 531.80K |
| 2026-09-18 | IDR 515.00 | +1.98% | IDR 500.00 | IDR 540.00 | IDR 486.00 | 773.00K |
| 2026-09-17 | IDR 505.00 | +4.77% | IDR 488.00 | IDR 550.00 | IDR 488.00 | 654.20K |
| 2026-09-16 | IDR 482.00 | -2.82% | IDR 520.00 | IDR 520.00 | IDR 480.00 | 476.70K |
| 2026-09-15 | IDR 496.00 | +2.06% | IDR 498.00 | IDR 505.00 | IDR 486.00 | 375.90K |
| 2026-09-14 | IDR 486.00 | -0.82% | IDR 530.00 | IDR 535.00 | IDR 480.00 | 836.80K |
| 2026-09-11 | IDR 490.00 | +0.82% | IDR 484.00 | IDR 494.00 | IDR 480.00 | 286.20K |
| 2026-09-10 | IDR 486.00 | -4.71% | IDR 510.00 | IDR 525.00 | IDR 472.00 | 1.46M |
| 2026-09-09 | IDR 510.00 | -0.97% | IDR 515.00 | IDR 540.00 | IDR 472.00 | 483.80K |
| 2026-09-08 | IDR 515.00 | +0.98% | IDR 540.00 | IDR 540.00 | IDR 510.00 | 420.90K |
| 2026-09-07 | IDR 510.00 | -4.67% | IDR 540.00 | IDR 570.00 | IDR 510.00 | 998.20K |
| 2026-09-04 | IDR 535.00 | +7.00% | IDR 494.00 | IDR 625.00 | IDR 494.00 | 2.97M |
| 2026-09-03 | IDR 500.00 | -2.91% | IDR 550.00 | IDR 580.00 | IDR 480.00 | 1.53M |
| 2026-09-02 | IDR 515.00 | +1.98% | IDR 595.00 | IDR 630.00 | IDR 470.00 | 5.81M |
| 2026-09-01 | IDR 505.00 | +25.00% | IDR 404.00 | IDR 505.00 | IDR 404.00 | 4.50M |
| 2026-08-31 | IDR 404.00 | +7.45% | IDR 376.00 | IDR 420.00 | IDR 376.00 | 379.90K |
| 2026-08-28 | IDR 376.00 | -1.05% | IDR 380.00 | IDR 380.00 | IDR 362.00 | 88.50K |
| 2026-08-27 | IDR 380.00 | +1.06% | IDR 376.00 | IDR 388.00 | IDR 370.00 | 206.70K |
| 2026-08-26 | IDR 376.00 | -1.57% | IDR 382.00 | IDR 388.00 | IDR 376.00 | 134.80K |
| 2026-08-25 | IDR 382.00 | 0.00% | IDR 382.00 | IDR 382.00 | IDR 382.00 | 0 |
| 2026-08-24 | IDR 382.00 | +0.53% | IDR 380.00 | IDR 388.00 | IDR 380.00 | 84.50K |
| 2026-08-21 | IDR 380.00 | -3.06% | IDR 392.00 | IDR 396.00 | IDR 380.00 | 384.40K |
| 2026-08-20 | IDR 392.00 | +0.51% | IDR 390.00 | IDR 394.00 | IDR 388.00 | 241.80K |
| 2026-08-19 | IDR 390.00 | +0.52% | IDR 392.00 | IDR 394.00 | IDR 376.00 | 419.80K |
| 2026-08-18 | IDR 388.00 | +0.52% | IDR 390.00 | IDR 392.00 | IDR 384.00 | 474.20K |
| 2026-08-14 | IDR 386.00 | +0.52% | IDR 384.00 | IDR 394.00 | IDR 384.00 | 144.80K |
| 2026-08-13 | IDR 384.00 | -2.04% | IDR 392.00 | IDR 400.00 | IDR 384.00 | 288.20K |
| 2026-08-12 | IDR 392.00 | -1.51% | IDR 404.00 | IDR 418.00 | IDR 388.00 | 388.90K |
| 2026-08-11 | IDR 398.00 | 0.00% | IDR 400.00 | IDR 402.00 | IDR 390.00 | 368.90K |
| 2026-08-10 | IDR 398.00 | -4.33% | IDR 412.00 | IDR 412.00 | IDR 396.00 | 161.30K |
| 2026-08-07 | IDR 416.00 | +4.00% | IDR 400.00 | IDR 440.00 | IDR 400.00 | 1.20M |
| 2026-08-06 | IDR 400.00 | +3.63% | IDR 392.00 | IDR 400.00 | IDR 370.00 | 298.30K |
| 2026-08-05 | IDR 386.00 | +1.05% | IDR 378.00 | IDR 386.00 | IDR 376.00 | 712.70K |
| 2026-08-04 | IDR 382.00 | -1.04% | IDR 386.00 | IDR 388.00 | IDR 370.00 | 392.10K |
| 2026-08-03 | IDR 386.00 | -1.53% | IDR 388.00 | IDR 390.00 | IDR 378.00 | 433.70K |
| 2026-07-31 | IDR 392.00 | 0.00% | IDR 380.00 | IDR 394.00 | IDR 380.00 | 464.10K |
| 2026-07-30 | IDR 392.00 | +2.08% | IDR 378.00 | IDR 396.00 | IDR 368.00 | 809.20K |
| 2026-07-29 | IDR 384.00 | +1.05% | IDR 382.00 | IDR 416.00 | IDR 380.00 | 1.71M |
| 2026-07-28 | IDR 380.00 | -0.52% | IDR 380.00 | IDR 380.00 | IDR 362.00 | 170.80K |
| 2026-07-27 | IDR 382.00 | +6.70% | IDR 332.00 | IDR 382.00 | IDR 332.00 | 349.00K |
| 2026-07-24 | IDR 358.00 | -0.56% | IDR 360.00 | IDR 360.00 | IDR 358.00 | 57.40K |
| 2026-07-23 | IDR 360.00 | -0.55% | IDR 360.00 | IDR 378.00 | IDR 360.00 | 456.60K |
| 2026-07-22 | IDR 362.00 | +9.70% | IDR 332.00 | IDR 362.00 | IDR 332.00 | 374.10K |
| 2026-07-21 | IDR 330.00 | +1.23% | IDR 300.00 | IDR 330.00 | IDR 300.00 | 207.20K |
| 2026-07-20 | IDR 326.00 | -8.94% | IDR 350.00 | IDR 350.00 | IDR 326.00 | 507.30K |
| 2026-07-17 | IDR 358.00 | -14.35% | IDR 418.00 | IDR 428.00 | IDR 356.00 | 3.12M |
| 2026-07-16 | IDR 418.00 | -2.34% | IDR 420.00 | IDR 430.00 | IDR 412.00 | 101.90K |
| 2026-07-15 | IDR 428.00 | -1.83% | IDR 420.00 | IDR 436.00 | IDR 420.00 | 96.90K |
| 2026-07-14 | IDR 436.00 | -2.68% | IDR 448.00 | IDR 452.00 | IDR 412.00 | 417.50K |
| 2026-07-13 | IDR 448.00 | +9.27% | IDR 420.00 | IDR 478.00 | IDR 398.00 | 266.70K |
| 2026-07-10 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-09 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-08 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-07 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-06 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-03 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-02 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-07-01 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-06-30 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-06-29 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 422.00 | IDR 406.00 | 201.80K |
| 2026-06-26 | IDR 410.00 | -3.76% | IDR 426.00 | IDR 426.00 | IDR 408.00 | 126.10K |
| 2026-06-25 | IDR 426.00 | +1.43% | IDR 412.00 | IDR 426.00 | IDR 408.00 | 332.70K |
| 2026-06-24 | IDR 420.00 | -2.78% | IDR 440.00 | IDR 446.00 | IDR 408.00 | 780.40K |
| 2026-06-23 | IDR 432.00 | +2.86% | IDR 420.00 | IDR 432.00 | IDR 390.00 | 615.60K |
| 2026-06-22 | IDR 420.00 | +4.48% | IDR 408.00 | IDR 446.00 | IDR 400.00 | 505.50K |
| 2026-06-19 | IDR 402.00 | +1.52% | IDR 396.00 | IDR 422.00 | IDR 396.00 | 438.70K |
| 2026-06-18 | IDR 396.00 | -2.94% | IDR 408.00 | IDR 442.00 | IDR 396.00 | 2.86M |
| 2026-06-17 | IDR 408.00 | -0.49% | IDR 410.00 | IDR 416.00 | IDR 396.00 | 867.00K |
| 2026-06-15 | IDR 410.00 | +5.13% | IDR 390.00 | IDR 446.00 | IDR 390.00 | 1.47M |
| 2026-06-12 | IDR 390.00 | +0.52% | IDR 390.00 | IDR 408.00 | IDR 378.00 | 1.88M |
| 2026-06-11 | IDR 388.00 | +3.19% | IDR 376.00 | IDR 388.00 | IDR 376.00 | 134.80K |
| 2026-06-10 | IDR 376.00 | -0.53% | IDR 378.00 | IDR 390.00 | IDR 360.00 | 193.40K |
| 2026-06-09 | IDR 378.00 | +14.55% | IDR 330.00 | IDR 388.00 | IDR 330.00 | 71.80K |
| 2026-06-08 | IDR 330.00 | -3.51% | IDR 334.00 | IDR 358.00 | IDR 300.00 | 836.20K |
| 2026-06-05 | IDR 342.00 | -5.00% | IDR 358.00 | IDR 368.00 | IDR 342.00 | 766.10K |
| 2026-06-04 | IDR 360.00 | -4.26% | IDR 352.00 | IDR 368.00 | IDR 328.00 | 1.55M |
| 2026-06-03 | IDR 376.00 | -3.59% | IDR 390.00 | IDR 390.00 | IDR 352.00 | 316.30K |
| 2026-06-02 | IDR 390.00 | +1.56% | IDR 386.00 | IDR 390.00 | IDR 376.00 | 420.60K |
| 2026-05-29 | IDR 384.00 | -5.42% | IDR 406.00 | IDR 406.00 | IDR 380.00 | 369.90K |
| 2026-05-28 | IDR 406.00 | 0.00% | IDR 406.00 | IDR 406.00 | IDR 406.00 | 0 |
| 2026-05-27 | IDR 406.00 | 0.00% | IDR 406.00 | IDR 406.00 | IDR 406.00 | 0 |