Stock listing
IDX:AIMS PT Artha Mahiya Investama Tbk Saham
Follow PT Artha Mahiya Investama Tbk into a list and get an email when it puts out news.
Share price · IDX:AIMS
486.00 IDR -34.00 (-6.5%)
Close on Nov 2, 2026
- Day range
- 484.00 – 605.00 IDRNov 2, 2026
- Volume
- 3.11M sharesNov 2, 2026
- Market cap
- 106.9B IDRAt the close on Nov 2, 2026 · price × 220.0M shares outstanding
- 52-week range
- 300.00 – 1,030.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 767.7M IDRMedian day 420,950 shares · 10 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:AIMS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 486.00 | -34.00 | -6.5% | 520.00 | 605.00 | 484.00 | 3,109,800 | |
| 520.00 | -30.00 | -5.5% | 515.00 | 560.00 | 515.00 | 3,096,600 | |
| 550.00 | -40.00 | -6.8% | 605.00 | 620.00 | 550.00 | 1,519,600 | |
| 590.00 | -20.00 | -3.3% | 635.00 | 700.00 | 570.00 | 3,367,600 | |
| 610.00 | -45.00 | -6.9% | 610.00 | 815.00 | 610.00 | 6,913,200 | |
| 655.00 | -45.00 | -6.4% | 655.00 | 655.00 | 655.00 | 500,800 | |
| 700.00 | -50.00 | -6.7% | 700.00 | 700.00 | 700.00 | 584,300 | |
| 750.00 | -55.00 | -6.8% | 750.00 | 795.00 | 750.00 | 4,709,100 | |
| 805.00 | -60.00 | -6.9% | 805.00 | 805.00 | 805.00 | 32,700 | |
| 865.00 | -60.00 | -6.5% | 865.00 | 865.00 | 865.00 | 125,300 | |
| 925.00 | -65.00 | -6.6% | 925.00 | 925.00 | 925.00 | 90,600 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | 0.00 | 0.0% | 990.00 | 990.00 | 990.00 | 0 | |
| 990.00 | +165.00 | +20.0% | 910.00 | 1,030.00 | 830.00 | 6,989,100 | |
| 825.00 | 0.00 | 0.0% | 825.00 | 825.00 | 825.00 | 0 | |
| 825.00 | +115.00 | +16.2% | 720.00 | 885.00 | 715.00 | 3,501,100 | |
| 710.00 | +5.00 | +0.7% | 680.00 | 745.00 | 625.00 | 2,120,500 | |
| 705.00 | +100.00 | +16.5% | 700.00 | 750.00 | 595.00 | 7,108,000 | |
| 605.00 | +121.00 | +25.0% | 482.00 | 605.00 | 482.00 | 6,652,800 | |
| 484.00 | +34.00 | +7.6% | 450.00 | 486.00 | 432.00 | 365,100 | |
| 450.00 | -22.00 | -4.7% | 472.00 | 492.00 | 442.00 | 312,600 | |
| 472.00 | -16.00 | -3.3% | 494.00 | 494.00 | 444.00 | 874,300 | |
| 488.00 | -8.00 | -1.6% | 496.00 | 498.00 | 486.00 | 421,000 | |
| 496.00 | +12.00 | +2.5% | 484.00 | 520.00 | 480.00 | 847,000 | |
| 484.00 | -8.00 | -1.6% | 494.00 | 496.00 | 478.00 | 780,800 | |
| 492.00 | -23.00 | -4.5% | 545.00 | 545.00 | 488.00 | 531,800 | |
| 515.00 | +10.00 | +2.0% | 500.00 | 540.00 | 486.00 | 773,000 | |
| 505.00 | +23.00 | +4.8% | 488.00 | 550.00 | 488.00 | 654,200 | |
| 482.00 | -14.00 | -2.8% | 520.00 | 520.00 | 480.00 | 476,700 | |
| 496.00 | +10.00 | +2.1% | 498.00 | 505.00 | 486.00 | 375,900 | |
| 486.00 | -4.00 | -0.8% | 530.00 | 535.00 | 480.00 | 836,800 | |
| 490.00 | +4.00 | +0.8% | 484.00 | 494.00 | 480.00 | 286,200 | |
| 486.00 | -24.00 | -4.7% | 510.00 | 525.00 | 472.00 | 1,455,300 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 540.00 | 472.00 | 483,800 | |
| 515.00 | +5.00 | +1.0% | 540.00 | 540.00 | 510.00 | 420,900 | |
| 510.00 | -25.00 | -4.7% | 540.00 | 570.00 | 510.00 | 998,200 | |
| 535.00 | +35.00 | +7.0% | 494.00 | 625.00 | 494.00 | 2,974,900 | |
| 500.00 | -15.00 | -2.9% | 550.00 | 580.00 | 480.00 | 1,534,800 | |
| 515.00 | +10.00 | +2.0% | 595.00 | 630.00 | 470.00 | 5,810,800 | |
| 505.00 | +101.00 | +25.0% | 404.00 | 505.00 | 404.00 | 4,503,600 | |
| 404.00 | +28.00 | +7.4% | 376.00 | 420.00 | 376.00 | 379,900 | |
| 376.00 | -4.00 | -1.1% | 380.00 | 380.00 | 362.00 | 88,500 | |
| 380.00 | +4.00 | +1.1% | 376.00 | 388.00 | 370.00 | 206,700 | |
| 376.00 | -6.00 | -1.6% | 382.00 | 388.00 | 376.00 | 134,800 | |
| 382.00 | 0.00 | 0.0% | 382.00 | 382.00 | 382.00 | 0 | |
| 382.00 | +2.00 | +0.5% | 380.00 | 388.00 | 380.00 | 84,500 | |
| 380.00 | -12.00 | -3.1% | 392.00 | 396.00 | 380.00 | 384,400 | |
| 392.00 | +2.00 | +0.5% | 390.00 | 394.00 | 388.00 | 241,800 | |
| 390.00 | +2.00 | +0.5% | 392.00 | 394.00 | 376.00 | 419,800 | |
| 388.00 | +2.00 | +0.5% | 390.00 | 392.00 | 384.00 | 474,200 | |
| 386.00 | 0.00 | 0.0% | 386.00 | 386.00 | 386.00 | 0 | |
| 386.00 | +2.00 | +0.5% | 384.00 | 394.00 | 384.00 | 144,800 | |
| 384.00 | -8.00 | -2.0% | 392.00 | 400.00 | 384.00 | 288,200 | |
| 392.00 | -6.00 | -1.5% | 404.00 | 418.00 | 388.00 | 388,900 | |
| 398.00 | 0.00 | 0.0% | 400.00 | 402.00 | 390.00 | 368,900 | |
| 398.00 | -18.00 | -4.3% | 412.00 | 412.00 | 396.00 | 161,300 | |
| 416.00 | +16.00 | +4.0% | 400.00 | 440.00 | 400.00 | 1,198,100 | |
| 400.00 | +14.00 | +3.6% | 392.00 | 400.00 | 370.00 | 298,300 | |
| 386.00 | +4.00 | +1.0% | 378.00 | 386.00 | 376.00 | 712,700 | |
| 382.00 | -4.00 | -1.0% | 386.00 | 388.00 | 370.00 | 392,100 | |
| 386.00 | -6.00 | -1.5% | 388.00 | 390.00 | 378.00 | 433,700 |
- Ticker
- IDX:AIMS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 12, 2026
Closed 990.00 (0.0%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 990.00 (0.0%) on Oct 8, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 21, 2026
Closed 484.00 (-1.6%) on Sep 22, 2026
Public Expose Material Submission - Annual
Sep 14, 2026
Closed 496.00 (+2.1%) on Sep 15, 2026
General Announcement Public Expose - Annual
Sep 3, 2026
Closed 535.00 (+7.0%) on Sep 4, 2026
Invitation of Annual General Meeting of Shareholders
Aug 26, 2026
Closed 376.00 (-1.6%) on Aug 26, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Aug 11, 2026
Closed 398.00 (0.0%) on Aug 11, 2026
Submission of Annual And Sustainability Report
Aug 6, 2026
Closed 400.00 (+3.6%) on Aug 6, 2026
Sanction for Late Filing of Financial Report
Jul 21, 2026
Closed 362.00 (+9.7%) on Jul 22, 2026
Opening of Temporary Termination of Securities Trading PT Artha Mahiya Investama Tbk
Jul 13, 2026
Closed 448.00 (+9.3%) on Jul 13, 2026
PT Artha Mahiya Investama Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Artha Mahiya Investama Tbk.