Price History - AIMS

Kembali ke Company
Ticker: AIMS
Company: PT Artha Mahiya Investama Tbk
Date Open High Low Close Volume Value
26-Oct-2022 216.00 230.00 214.00 224.00 10,500 0
25-Oct-2022 220.00 226.00 220.00 226.00 6,300 0
24-Oct-2022 216.00 228.00 216.00 220.00 13,200 0
21-Oct-2022 222.00 234.00 212.00 214.00 37,400 0
20-Oct-2022 232.00 232.00 216.00 222.00 73,600 0
19-Oct-2022 236.00 236.00 228.00 232.00 13,300 0
18-Oct-2022 238.00 238.00 232.00 236.00 12,800 0
17-Oct-2022 240.00 240.00 240.00 240.00 9,600 0
14-Oct-2022 242.00 242.00 240.00 240.00 1,900 0
13-Oct-2022 246.00 248.00 244.00 248.00 21,600 0
12-Oct-2022 246.00 246.00 240.00 242.00 6,100 0
11-Oct-2022 244.00 246.00 242.00 246.00 2,800 0
10-Oct-2022 244.00 246.00 242.00 246.00 7,600 0
07-Oct-2022 240.00 250.00 240.00 240.00 15,200 0
06-Oct-2022 244.00 248.00 238.00 240.00 43,300 0
05-Oct-2022 236.00 250.00 236.00 246.00 2,200 0
04-Oct-2022 248.00 248.00 248.00 248.00 300 0
03-Oct-2022 242.00 250.00 242.00 248.00 9,000 0
30-Sep-2022 250.00 250.00 234.00 242.00 35,100 0
29-Sep-2022 246.00 250.00 246.00 250.00 8,600 0
28-Sep-2022 240.00 250.00 240.00 246.00 17,500 0
27-Sep-2022 244.00 250.00 244.00 250.00 9,500 0
26-Sep-2022 250.00 250.00 244.00 244.00 600 0
23-Sep-2022 252.00 252.00 246.00 250.00 10,100 0
22-Sep-2022 246.00 246.00 244.00 246.00 16,600 0
21-Sep-2022 252.00 252.00 248.00 248.00 2,200 0
20-Sep-2022 248.00 250.00 246.00 250.00 10,100 0
19-Sep-2022 248.00 248.00 244.00 244.00 5,500 0
16-Sep-2022 248.00 250.00 248.00 248.00 5,500 0
15-Sep-2022 246.00 248.00 242.00 248.00 36,300 0
14-Sep-2022 246.00 248.00 246.00 248.00 10,700 0
13-Sep-2022 250.00 252.00 250.00 250.00 15,900 0
12-Sep-2022 250.00 254.00 250.00 250.00 35,400 0
09-Sep-2022 252.00 254.00 248.00 250.00 22,200 0
08-Sep-2022 248.00 252.00 242.00 250.00 21,200 0
07-Sep-2022 248.00 248.00 244.00 248.00 31,700 0
06-Sep-2022 250.00 252.00 244.00 248.00 47,400 0
05-Sep-2022 252.00 252.00 248.00 250.00 59,500 0
02-Sep-2022 244.00 248.00 244.00 246.00 43,500 0
01-Sep-2022 248.00 250.00 244.00 248.00 31,700 0
31-Aug-2022 248.00 252.00 246.00 248.00 15,700 0
30-Aug-2022 252.00 252.00 248.00 248.00 79,500 0
29-Aug-2022 254.00 254.00 250.00 250.00 46,400 0
26-Aug-2022 252.00 258.00 250.00 254.00 28,300 0
25-Aug-2022 248.00 250.00 242.00 250.00 22,700 0
24-Aug-2022 252.00 252.00 244.00 248.00 32,900 0
23-Aug-2022 250.00 252.00 250.00 252.00 4,300 0
22-Aug-2022 250.00 252.00 248.00 252.00 37,300 0
19-Aug-2022 260.00 260.00 250.00 250.00 69,500 0
18-Aug-2022 252.00 252.00 248.00 252.00 15,900 0
16-Aug-2022 252.00 262.00 252.00 254.00 10,200 0
15-Aug-2022 278.00 280.00 262.00 262.00 425,900 0
12-Aug-2022 254.00 292.00 246.00 280.00 124,600 0
11-Aug-2022 246.00 254.00 246.00 252.00 52,700 0
10-Aug-2022 242.00 256.00 242.00 246.00 122,400 0
09-Aug-2022 248.00 248.00 242.00 242.00 38,000 0
08-Aug-2022 250.00 250.00 248.00 250.00 24,000 0
05-Aug-2022 254.00 254.00 248.00 248.00 13,000 0
04-Aug-2022 252.00 252.00 250.00 250.00 16,200 0
03-Aug-2022 254.00 254.00 250.00 252.00 10,200 0
02-Aug-2022 252.00 254.00 248.00 254.00 23,800 0
01-Aug-2022 246.00 254.00 246.00 252.00 99,700 0
29-Jul-2022 252.00 252.00 248.00 250.00 12,800 0
28-Jul-2022 252.00 252.00 246.00 252.00 9,900 0
27-Jul-2022 246.00 252.00 244.00 250.00 24,300 0
26-Jul-2022 262.00 262.00 244.00 246.00 80,900 0
25-Jul-2022 260.00 268.00 248.00 250.00 138,100 0
22-Jul-2022 248.00 264.00 248.00 252.00 166,400 0
21-Jul-2022 250.00 254.00 246.00 248.00 44,800 0
20-Jul-2022 256.00 256.00 244.00 250.00 91,400 0
19-Jul-2022 276.00 276.00 252.00 256.00 175,100 0
18-Jul-2022 286.00 288.00 270.00 270.00 205,000 0
15-Jul-2022 310.00 310.00 290.00 290.00 303,500 0
14-Jul-2022 234.00 310.00 234.00 310.00 417,400 0
13-Jul-2022 250.00 258.00 242.00 250.00 37,300 0
12-Jul-2022 240.00 256.00 238.00 250.00 38,800 0
11-Jul-2022 254.00 254.00 240.00 240.00 89,500 0
08-Jul-2022 256.00 258.00 254.00 254.00 6,400 0
07-Jul-2022 248.00 256.00 248.00 256.00 4,000 0
06-Jul-2022 234.00 248.00 234.00 248.00 12,800 0
05-Jul-2022 254.00 254.00 248.00 248.00 7,600 0
04-Jul-2022 256.00 256.00 240.00 250.00 4,400 0
01-Jul-2022 252.00 258.00 248.00 256.00 8,500 0
30-Jun-2022 254.00 254.00 248.00 252.00 5,200 0
29-Jun-2022 250.00 256.00 250.00 252.00 7,700 0
28-Jun-2022 252.00 258.00 250.00 250.00 10,500 0
27-Jun-2022 258.00 258.00 250.00 250.00 21,800 0
24-Jun-2022 254.00 258.00 252.00 254.00 27,400 0
23-Jun-2022 258.00 258.00 246.00 254.00 19,700 0
22-Jun-2022 258.00 258.00 250.00 254.00 77,100 0
21-Jun-2022 250.00 258.00 246.00 250.00 9,800 0
20-Jun-2022 246.00 260.00 246.00 250.00 13,200 0
17-Jun-2022 250.00 258.00 240.00 246.00 7,300 0
16-Jun-2022 252.00 262.00 250.00 258.00 5,700 0
15-Jun-2022 258.00 258.00 246.00 252.00 23,200 0
14-Jun-2022 252.00 254.00 252.00 254.00 18,700 0
13-Jun-2022 254.00 254.00 242.00 254.00 11,100 0
10-Jun-2022 258.00 262.00 252.00 254.00 22,400 0
09-Jun-2022 252.00 260.00 252.00 258.00 22,800 0
08-Jun-2022 256.00 258.00 252.00 254.00 62,600 0