Price History - AIMS

Kembali ke Company
Ticker: AIMS
Company: PT Artha Mahiya Investama Tbk
Date Open High Low Close Volume Value
30-Dec-2022 212.00 214.00 206.00 206.00 22,600 0
29-Dec-2022 214.00 214.00 210.00 212.00 23,800 0
28-Dec-2022 212.00 212.00 202.00 210.00 4,600 0
27-Dec-2022 216.00 218.00 212.00 216.00 17,700 0
26-Dec-2022 210.00 218.00 210.00 216.00 16,300 0
23-Dec-2022 210.00 210.00 210.00 210.00 4,900 0
22-Dec-2022 212.00 214.00 210.00 210.00 6,700 0
21-Dec-2022 212.00 214.00 208.00 212.00 1,200 0
20-Dec-2022 212.00 216.00 212.00 212.00 6,800 0
19-Dec-2022 218.00 218.00 210.00 212.00 5,600 0
16-Dec-2022 212.00 220.00 212.00 218.00 2,700 0
15-Dec-2022 212.00 218.00 212.00 212.00 15,400 0
14-Dec-2022 220.00 226.00 218.00 218.00 6,400 0
13-Dec-2022 220.00 220.00 220.00 220.00 200 0
12-Dec-2022 222.00 222.00 220.00 220.00 2,800 0
09-Dec-2022 218.00 224.00 218.00 222.00 22,800 0
08-Dec-2022 218.00 218.00 206.00 218.00 4,300 0
07-Dec-2022 214.00 226.00 212.00 220.00 5,400 0
06-Dec-2022 226.00 226.00 212.00 214.00 5,200 0
05-Dec-2022 224.00 226.00 220.00 226.00 10,200 0
02-Dec-2022 220.00 226.00 216.00 216.00 1,000 0
01-Dec-2022 226.00 226.00 212.00 220.00 23,700 0
30-Nov-2022 224.00 230.00 216.00 226.00 40,700 0
29-Nov-2022 224.00 226.00 224.00 224.00 2,600 0
28-Nov-2022 226.00 226.00 216.00 224.00 1,800 0
25-Nov-2022 230.00 230.00 220.00 226.00 700 0
24-Nov-2022 228.00 228.00 220.00 220.00 7,500 0
23-Nov-2022 226.00 228.00 216.00 228.00 14,300 0
22-Nov-2022 222.00 226.00 222.00 226.00 6,100 0
21-Nov-2022 222.00 226.00 222.00 224.00 18,500 0
18-Nov-2022 234.00 234.00 218.00 222.00 25,500 0
17-Nov-2022 212.00 236.00 212.00 230.00 41,400 0
16-Nov-2022 226.00 234.00 212.00 212.00 22,000 0
15-Nov-2022 226.00 226.00 224.00 226.00 500 0
14-Nov-2022 226.00 236.00 204.00 224.00 8,700 0
11-Nov-2022 220.00 240.00 216.00 218.00 8,900 0
10-Nov-2022 216.00 230.00 216.00 216.00 6,600 0
09-Nov-2022 228.00 234.00 220.00 228.00 13,600 0
08-Nov-2022 228.00 228.00 218.00 228.00 10,800 0
07-Nov-2022 226.00 228.00 222.00 228.00 15,400 0
04-Nov-2022 220.00 228.00 216.00 226.00 4,800 0
03-Nov-2022 220.00 220.00 216.00 220.00 5,600 0
02-Nov-2022 214.00 220.00 214.00 218.00 5,100 0
01-Nov-2022 224.00 224.00 214.00 214.00 15,900 0
31-Oct-2022 226.00 226.00 216.00 226.00 13,900 0
28-Oct-2022 226.00 226.00 214.00 226.00 20,600 0
27-Oct-2022 224.00 224.00 220.00 224.00 15,500 0
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