PT Artha Mahiya Investama Tbk (IDX:AIMS)
Indonesia · Delayed Price · Currency is IDR 342.00
-18.00 (-5.00%)
Jun 5, 2026, 4:00 PM WIB
IDX:AIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 358.00 | 368.00 | 342.00 | 342.00 | 342.00 | -5.00% | 766,100 |
| Jun 4, 2026 | 352.00 | 368.00 | 328.00 | 360.00 | 360.00 | -4.26% | 1,554,700 |
| Jun 3, 2026 | 390.00 | 390.00 | 352.00 | 376.00 | 376.00 | -3.59% | 316,300 |
| Jun 2, 2026 | 386.00 | 390.00 | 376.00 | 390.00 | 390.00 | 1.56% | 420,600 |
| May 29, 2026 | 406.00 | 406.00 | 380.00 | 384.00 | 384.00 | -5.42% | 370,800 |
| May 26, 2026 | 400.00 | 406.00 | 384.00 | 406.00 | 406.00 | 2.53% | 610,100 |
| May 25, 2026 | 380.00 | 400.00 | 378.00 | 396.00 | 396.00 | 3.13% | 326,500 |
| May 22, 2026 | 382.00 | 396.00 | 378.00 | 384.00 | 384.00 | 1.59% | 214,500 |
| May 21, 2026 | 380.00 | 388.00 | 350.00 | 378.00 | 378.00 | -1.05% | 597,300 |
| May 20, 2026 | 392.00 | 408.00 | 366.00 | 382.00 | 382.00 | -2.55% | 790,000 |
| May 19, 2026 | 428.00 | 430.00 | 388.00 | 392.00 | 392.00 | -10.50% | 1,592,600 |
| May 18, 2026 | 436.00 | 438.00 | 422.00 | 438.00 | 438.00 | -0.45% | 120,700 |
| May 13, 2026 | 436.00 | 442.00 | 428.00 | 440.00 | 440.00 | 1.38% | 136,600 |
| May 12, 2026 | 432.00 | 438.00 | 426.00 | 434.00 | 434.00 | 0.46% | 223,100 |
| May 11, 2026 | 440.00 | 444.00 | 422.00 | 432.00 | 432.00 | -1.37% | 72,400 |
| May 8, 2026 | 438.00 | 466.00 | 434.00 | 438.00 | 438.00 | 0.46% | 240,200 |
| May 7, 2026 | 430.00 | 472.00 | 430.00 | 436.00 | 436.00 | 1.40% | 545,800 |
| May 6, 2026 | 436.00 | 440.00 | 424.00 | 430.00 | 430.00 | -1.38% | 398,100 |
| May 5, 2026 | 438.00 | 438.00 | 424.00 | 436.00 | 436.00 | -0.46% | 120,100 |
| May 4, 2026 | 450.00 | 452.00 | 438.00 | 438.00 | 438.00 | -2.67% | 590,200 |
| Apr 30, 2026 | 460.00 | 462.00 | 418.00 | 450.00 | 450.00 | -2.17% | 1,395,800 |
| 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 |