What is the all time high of AIMS?

PT Artha Mahiya Investama Tbk (AIMS) closed at its highest ever adjusted price, IDR 1,255, on Jan 8, 2024. Its lowest close was IDR 31.96 on Oct 17, 2003.

How much has AIMS returned over the last 10 years?

+134.4% in price terms from the close ten years before Sep 28, 2026, which is +8.9% a year compounded. Over one year the return is +33.1%; over five years +44.2%.

What was the worst drawdown in AIMS history?

-97.0% from the Aug 9, 2001 peak to the Oct 17, 2003 trough on adjusted closes; the previous peak was regained on Jan 4, 2024.

How far back does AIMS historical data go?

The daily series starts on Jul 20, 2001 and runs to Sep 28, 2026: 6,253 trading sessions across 25.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AIMS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AIMS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 20, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AIMS?

Among complete calendar years, 2013 was the best at +375.0% and 2014 the worst at -67.1%, measured close to close.

IDX · AIMS · stock

PT Artha Mahiya Investama Tbk (AIMS) stock price history

Every IDX trading session of PT Artha Mahiya Investama Tbk from Jul 20, 2001 to Sep 28, 2026: 6,253 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AIMS data, free key Year by year table

AIMS adjusted close, 2001 to 2026

AIMSPT Artha Mahiya Investama Tbk

IDR 450.00+33.1% over one year

IDR 1,255
All time high, 2024: IDR 1,015
52 week high, IDR 300.00 low: 6,253
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

AIMS key facts

PT Artha Mahiya Investama Tbk (AIMS) closed at IDR 450.00 on Sep 28, 2026 on IDX.
AIMS's all time high close is IDR 1,255, set on Jan 8, 2024; its all time low close is IDR 31.96 on Oct 17, 2003.
AIMS's 52 week range is IDR 300.00 to IDR 1,015.
AIMS returned +33.1% over the year to Sep 28, 2026 and +44.2% over five years.
Over ten years AIMS returned +134%, +8.9% a year compounded.
AIMS's deepest drawdown was -97.0% from Aug 9, 2001 to Oct 17, 2003.
DataCedar holds 6,253 daily sessions of AIMS history from Jul 20, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AIMS price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AIMS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+19.7%
3 months	+9.8%
6 months	-0.4%
Year to date	+18.4%
1 year	+33.1%
3 years	+67.9%
5 years	+44.2%
10 years	+134.4%
Since Jul 20, 2001	+26.3%
Compound annual growth, 25.2 years	+0.9%

AIMS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,255 on Jan 8, 2024
All time low close: IDR 31.96 on Oct 17, 2003
52 week high: IDR 1,015 on Jan 26, 2026
52 week low: IDR 300.00 on Jun 8, 2026
Deepest drawdown: -97.0% from Aug 9, 2001 to Oct 17, 2003, recovered Jan 4, 2024
Best single session: +50.0% on Oct 1, 2001
Worst single session: -35.1% on Nov 2, 2009
Volatility, 1 year annualised: 88.9%
Sessions closing higher, 1 year: 45%
Best calendar year: 2013, +375%
Worst calendar year: 2014, -67%

AIMS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 20, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 380.00	IDR 1,015	IDR 300.00	IDR 450.00	+18.4%	267.5M	179
2025	IDR 342.00	IDR 575.00	IDR 250.00	IDR 380.00	+11.1%	804.1M	236
2024	IDR 890.00	IDR 1,365	IDR 280.00	IDR 342.00	-60.2%	630.9M	237
2023	IDR 206.00	IDR 860.00	IDR 179.00	IDR 860.00	+317.5%	142.4M	239
2022	IDR 402.00	IDR 470.00	IDR 202.00	IDR 206.00	-48.8%	66.2M	246
2021	IDR 158.00	IDR 610.00	IDR 128.00	IDR 402.00	+171.6%	194.2M	247
2020	IDR 180.00	IDR 242.00	IDR 111.00	IDR 148.00	-17.8%	877.1K	242
2019	IDR 180.00	IDR 180.00	IDR 180.00	IDR 180.00	0.0%	0	258
2018	IDR 248.00	IDR 400.00	IDR 146.00	IDR 180.00	-27.4%	5.5M	261
2017	IDR 180.00	IDR 270.00	IDR 87.00	IDR 248.00	+37.8%	4.5M	254
2016	IDR 210.00	IDR 310.00	IDR 140.00	IDR 180.00	-14.3%	909.4K	246
2015	IDR 187.50	IDR 237.50	IDR 155.00	IDR 210.00	+12.0%	56K	245
2014	IDR 600.00	IDR 625.00	IDR 158.00	IDR 187.50	-67.1%	11.2M	244
2013	IDR 120.00	IDR 690.00	IDR 52.50	IDR 570.00	+375.0%	32M	244
2012	IDR 127.50	IDR 127.50	IDR 115.00	IDR 120.00	-5.9%	3.1M	246
2011	IDR 67.50	IDR 140.00	IDR 67.50	IDR 127.50	+88.9%	42.4M	247
2010	IDR 57.50	IDR 68.00	IDR 50.50	IDR 67.50	+17.4%	19M	245
2009	IDR 68.50	IDR 100.00	IDR 34.50	IDR 57.50	-16.1%	34.9M	244
2008	IDR 67.50	IDR 74.00	IDR 49.50	IDR 68.50	+1.5%	2.9M	239
2007	IDR 95.00	IDR 100.00	IDR 60.50	IDR 67.50	-18.2%	9.3M	247
2006	IDR 85.00	IDR 145.00	IDR 52.50	IDR 82.50	-2.9%	15.9M	259
2005	IDR 90.00	IDR 217.50	IDR 65.00	IDR 85.00	-5.6%	165M	247
2004	IDR 39.33	IDR 105.00	IDR 32.50	IDR 90.00	+128.8%	145.8M	262
2003	IDR 97.58	IDR 100.02	IDR 27.04	IDR 39.33	-59.7%	128.9M	261
2002	IDR 126.85	IDR 185.40	IDR 97.58	IDR 97.58	-23.1%	10.7M	261
2001	IDR 292.73	IDR 1,086	IDR 63.42	IDR 126.85	n/a	262.6M	117

AIMS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 450.00	+11.4%
August 2026	IDR 404.00	+3.1%
July 2026	IDR 392.00	-4.4%
June 2026	IDR 410.00	+6.8%
May 2026	IDR 384.00	-14.7%
April 2026	IDR 450.00	-3.0%
March 2026	IDR 464.00	+4.0%
February 2026	IDR 446.00	+1.8%
January 2026	IDR 438.00	+15.3%
December 2025	IDR 380.00	-1.0%
November 2025	IDR 384.00	-3.0%
October 2025	IDR 396.00	0.0%

About the AIMS data

Daily bars. 6,253 sessions from Jul 20, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AIMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

AGII PT Samator Indo Gas Tbk
AGRO PT Bank Raya Indonesia Tbk
AGRS PT Bank IBK Indonesia Tbk
AHAP PT Asuransi Harta Aman Pratama Tbk
AISA PT FKS Food Sejahtera Tbk
AKKU PT Anugerah Kagum Karya Utama Tbk
AKPI PT Argha Karya Prima Industry Tbk
AKRA PT AKR Corporindo Tbk

Browse IDX

Historical data guides

Common questions

AIMS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market