PT Artha Mahiya Investama Tbk (IDX:AIMS)
Indonesia
· Delayed Price · Currency is IDR 460.00
+4.00 (0.88%)
Apr 29, 2026, 4:02 PM WIB
IDX:AIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 458.00 | 468.00 | 454.00 | 460.00 | 460.00 | 0.88% | 740,800 |
| Apr 28, 2026 | 464.00 | 520.00 | 448.00 | 456.00 | 456.00 | 0.88% | 2,230,800 |
| Apr 27, 2026 | 444.00 | 458.00 | 428.00 | 452.00 | 452.00 | 2.26% | 1,340,300 |
| Apr 24, 2026 | 440.00 | 442.00 | 412.00 | 442.00 | 442.00 | - | 568,200 |
| Apr 23, 2026 | 440.00 | 448.00 | 430.00 | 442.00 | 442.00 | 0.45% | 695,600 |
| Apr 22, 2026 | 440.00 | 448.00 | 436.00 | 440.00 | 440.00 | 0.46% | 576,300 |
| Apr 21, 2026 | 436.00 | 446.00 | 410.00 | 438.00 | 438.00 | 0.46% | 506,700 |
| Apr 20, 2026 | 446.00 | 452.00 | 430.00 | 436.00 | 436.00 | -2.24% | 891,400 |
| Apr 17, 2026 | 452.00 | 456.00 | 446.00 | 446.00 | 446.00 | -1.33% | 594,900 |
| Apr 16, 2026 | 450.00 | 456.00 | 448.00 | 452.00 | 452.00 | 0.44% | 641,000 |
| Apr 15, 2026 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | - | 1,062,300 |
| Apr 14, 2026 | 446.00 | 454.00 | 444.00 | 450.00 | 450.00 | 0.90% | 1,430,600 |
| Apr 13, 2026 | 438.00 | 452.00 | 430.00 | 446.00 | 446.00 | 1.36% | 1,507,600 |
| Apr 10, 2026 | 438.00 | 454.00 | 432.00 | 440.00 | 440.00 | 0.92% | 2,555,900 |
| Apr 9, 2026 | 428.00 | 464.00 | 414.00 | 436.00 | 436.00 | 1.87% | 2,997,300 |
| Apr 8, 2026 | 406.00 | 430.00 | 402.00 | 428.00 | 428.00 | 5.42% | 2,751,900 |
| Apr 7, 2026 | 418.00 | 426.00 | 394.00 | 406.00 | 406.00 | - | 1,698,700 |
| Apr 6, 2026 | 428.00 | 432.00 | 390.00 | 406.00 | 406.00 | -5.14% | 1,675,400 |
| Apr 2, 2026 | 458.00 | 480.00 | 422.00 | 428.00 | 428.00 | -6.14% | 1,760,700 |
| Apr 1, 2026 | 464.00 | 486.00 | 456.00 | 456.00 | 456.00 | -1.72% | 1,614,800 |
| Mar 31, 2026 | 494.00 | 515.00 | 446.00 | 464.00 | 464.00 | -5.69% | 1,832,600 |
| Mar 30, 2026 | 460.00 | 545.00 | 456.00 | 492.00 | 492.00 | 8.85% | 5,065,100 |
| Mar 27, 2026 | 418.00 | 525.00 | 416.00 | 452.00 | 452.00 | 7.11% | 6,275,900 |
| Mar 26, 2026 | 422.00 | 424.00 | 408.00 | 422.00 | 422.00 | - | 1,504,500 |
| Mar 25, 2026 | 394.00 | 436.00 | 392.00 | 422.00 | 422.00 | 5.50% | 2,531,500 |
| Mar 17, 2026 | 394.00 | 418.00 | 386.00 | 400.00 | 400.00 | 2.04% | 1,077,800 |
| Mar 16, 2026 | 408.00 | 408.00 | 376.00 | 392.00 | 392.00 | -5.31% | 1,756,600 |
| Mar 13, 2026 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | -1.90% | 644,600 |
| Mar 12, 2026 | 430.00 | 434.00 | 410.00 | 422.00 | 422.00 | -1.86% | 580,000 |
| Mar 11, 2026 | 422.00 | 450.00 | 420.00 | 430.00 | 430.00 | 0.94% | 1,963,600 |
| Mar 10, 2026 | 418.00 | 432.00 | 418.00 | 426.00 | 426.00 | 1.91% | 348,000 |
| Mar 9, 2026 | 450.00 | 450.00 | 410.00 | 418.00 | 418.00 | -7.11% | 614,000 |
| Mar 6, 2026 | 492.00 | 492.00 | 432.00 | 450.00 | 450.00 | -2.17% | 748,000 |
| Mar 5, 2026 | 420.00 | 490.00 | 402.00 | 460.00 | 460.00 | 9.00% | 2,753,200 |
| Mar 4, 2026 | 462.00 | 478.00 | 420.00 | 422.00 | 422.00 | -8.26% | 1,195,900 |
| Mar 3, 2026 | 422.00 | 490.00 | 422.00 | 460.00 | 460.00 | 9.00% | 3,847,800 |
| Mar 2, 2026 | 408.00 | 446.00 | 390.00 | 422.00 | 422.00 | -5.38% | 2,420,300 |
| Feb 27, 2026 | 460.00 | 462.00 | 420.00 | 446.00 | 446.00 | -3.46% | 1,275,000 |
| Feb 26, 2026 | 482.00 | 520.00 | 440.00 | 462.00 | 462.00 | -3.75% | 3,791,000 |
| Feb 25, 2026 | 630.00 | 660.00 | 454.00 | 480.00 | 480.00 | -9.43% | 19,746,200 |
| Feb 24, 2026 | 424.00 | 530.00 | 424.00 | 530.00 | 530.00 | 25.00% | 4,952,300 |
| Feb 23, 2026 | 432.00 | 438.00 | 416.00 | 424.00 | 424.00 | -2.75% | 1,757,700 |
| Feb 20, 2026 | 436.00 | 450.00 | 424.00 | 436.00 | 436.00 | 0.46% | 662,900 |
| Feb 19, 2026 | 438.00 | 442.00 | 426.00 | 434.00 | 434.00 | 0.46% | 994,900 |
| Feb 18, 2026 | 434.00 | 448.00 | 420.00 | 432.00 | 432.00 | -0.46% | 1,089,300 |
| Feb 13, 2026 | 426.00 | 520.00 | 416.00 | 434.00 | 434.00 | 1.88% | 6,381,700 |
| Feb 12, 2026 | 420.00 | 438.00 | 404.00 | 426.00 | 426.00 | 1.91% | 743,400 |
| Feb 11, 2026 | 410.00 | 460.00 | 400.00 | 418.00 | 418.00 | 2.45% | 979,600 |
| Feb 10, 2026 | 384.00 | 438.00 | 384.00 | 408.00 | 408.00 | 6.25% | 2,622,700 |
| Feb 9, 2026 | 380.00 | 396.00 | 368.00 | 384.00 | 384.00 | -1.54% | 360,500 |
| Feb 6, 2026 | 402.00 | 416.00 | 366.00 | 390.00 | 390.00 | -1.52% | 309,200 |
| Feb 5, 2026 | 438.00 | 440.00 | 392.00 | 396.00 | 396.00 | -10.00% | 999,500 |
| Feb 4, 2026 | 434.00 | 480.00 | 386.00 | 440.00 | 440.00 | 0.46% | 1,836,500 |
| Feb 3, 2026 | 368.00 | 466.00 | 338.00 | 438.00 | 438.00 | 17.11% | 2,834,600 |
| Feb 2, 2026 | 400.00 | 402.00 | 374.00 | 374.00 | 374.00 | -14.61% | 3,143,600 |
| Jan 30, 2026 | 452.00 | 494.00 | 434.00 | 438.00 | 438.00 | -14.12% | 29,418,900 |
| Jan 29, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -14.29% | 1,074,900 |
| Jan 28, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -15.00% | 732,000 |
| Jan 27, 2026 | 820.00 | 820.00 | 700.00 | 700.00 | 700.00 | -14.63% | 3,844,900 |
| Jan 26, 2026 | 950.00 | 1,015.00 | 775.00 | 820.00 | 820.00 | 0.61% | 14,543,500 |
| Jan 22, 2026 | 585.00 | 815.00 | 570.00 | 815.00 | 815.00 | 24.43% | 7,245,900 |
| Jan 21, 2026 | 630.00 | 655.00 | 560.00 | 655.00 | 655.00 | 24.76% | 8,562,000 |
| Jan 20, 2026 | 420.00 | 525.00 | 416.00 | 525.00 | 525.00 | 25.00% | 6,579,000 |
| Jan 19, 2026 | 426.00 | 426.00 | 416.00 | 420.00 | 420.00 | -1.41% | 773,600 |
| Jan 15, 2026 | 410.00 | 426.00 | 400.00 | 426.00 | 426.00 | 3.90% | 1,864,900 |
| Jan 14, 2026 | 406.00 | 420.00 | 396.00 | 410.00 | 410.00 | 0.99% | 1,596,700 |
| Jan 13, 2026 | 398.00 | 408.00 | 394.00 | 406.00 | 406.00 | 2.01% | 1,790,200 |
| Jan 12, 2026 | 414.00 | 414.00 | 392.00 | 398.00 | 398.00 | -3.40% | 1,178,100 |
| Jan 9, 2026 | 398.00 | 420.00 | 390.00 | 412.00 | 412.00 | 4.04% | 1,121,800 |
| Jan 8, 2026 | 394.00 | 450.00 | 386.00 | 396.00 | 396.00 | 1.02% | 2,446,200 |
| Jan 7, 2026 | 384.00 | 396.00 | 380.00 | 392.00 | 392.00 | 2.62% | 763,400 |
| Jan 6, 2026 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | -1.04% | 628,500 |
| Jan 5, 2026 | 386.00 | 390.00 | 372.00 | 386.00 | 386.00 | 0.52% | 965,400 |
| Jan 2, 2026 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 1.05% | 941,200 |
| Dec 30, 2025 | 392.00 | 402.00 | 380.00 | 380.00 | 380.00 | -3.06% | 1,134,700 |
| Dec 29, 2025 | 382.00 | 396.00 | 382.00 | 392.00 | 392.00 | 0.51% | 1,156,000 |
| Dec 24, 2025 | 400.00 | 406.00 | 388.00 | 390.00 | 390.00 | -2.50% | 535,100 |
| Dec 23, 2025 | 384.00 | 408.00 | 380.00 | 400.00 | 400.00 | 4.17% | 2,426,900 |
| Dec 22, 2025 | 386.00 | 398.00 | 380.00 | 384.00 | 384.00 | -1.03% | 1,368,600 |
| Dec 19, 2025 | 402.00 | 402.00 | 380.00 | 388.00 | 388.00 | -3.48% | 2,201,800 |
| Dec 18, 2025 | 398.00 | 406.00 | 392.00 | 402.00 | 402.00 | 1.01% | 533,700 |
| Dec 17, 2025 | 402.00 | 410.00 | 390.00 | 398.00 | 398.00 | -0.50% | 130,500 |
| Dec 16, 2025 | 398.00 | 410.00 | 390.00 | 400.00 | 400.00 | 0.50% | 735,500 |
| Dec 15, 2025 | 438.00 | 438.00 | 396.00 | 398.00 | 398.00 | -8.72% | 1,533,300 |
| Dec 12, 2025 | 432.00 | 460.00 | 420.00 | 436.00 | 436.00 | 1.40% | 2,216,500 |
| Dec 11, 2025 | 424.00 | 436.00 | 422.00 | 430.00 | 430.00 | - | 1,843,900 |
| Dec 10, 2025 | 434.00 | 436.00 | 400.00 | 430.00 | 430.00 | - | 1,248,100 |
| Dec 9, 2025 | 416.00 | 478.00 | 390.00 | 430.00 | 430.00 | 4.88% | 2,286,300 |
| Dec 8, 2025 | 428.00 | 434.00 | 380.00 | 410.00 | 410.00 | -4.21% | 1,588,800 |
| Dec 5, 2025 | 438.00 | 444.00 | 426.00 | 428.00 | 428.00 | -2.28% | 532,000 |
| Dec 4, 2025 | 440.00 | 446.00 | 432.00 | 438.00 | 438.00 | 1.86% | 977,200 |
| Dec 3, 2025 | 430.00 | 462.00 | 420.00 | 430.00 | 430.00 | - | 888,900 |
| Dec 2, 2025 | 410.00 | 490.00 | 410.00 | 430.00 | 430.00 | 4.88% | 3,534,300 |
| Dec 1, 2025 | 388.00 | 420.00 | 384.00 | 410.00 | 410.00 | 6.77% | 2,396,000 |
| Nov 28, 2025 | 372.00 | 390.00 | 372.00 | 384.00 | 384.00 | 2.13% | 257,300 |
| Nov 27, 2025 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | -1.05% | 302,000 |
| Nov 26, 2025 | 376.00 | 382.00 | 370.00 | 380.00 | 380.00 | 1.06% | 944,000 |
| Nov 25, 2025 | 376.00 | 378.00 | 360.00 | 376.00 | 376.00 | - | 391,600 |
| Nov 24, 2025 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 0.53% | 410,700 |
| Nov 21, 2025 | 378.00 | 384.00 | 370.00 | 374.00 | 374.00 | -1.06% | 310,100 |