Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34,000.00 | 35,000.00 | 31,800.00 | 34,200.00 | 34,200.00 | 105,600 |
| 2026-10-15 | 35,000.00 | 35,000.00 | 34,000.00 | 34,250.00 | 34,250.00 | 26,000 |
| 2026-10-14 | 35,700.00 | 35,700.00 | 34,775.00 | 34,775.00 | 34,775.00 | 16,100 |
| 2026-10-13 | 34,000.00 | 35,600.00 | 33,300.00 | 35,600.00 | 35,600.00 | 53,900 |
| 2026-10-12 | 34,650.00 | 34,775.00 | 33,975.00 | 34,150.00 | 34,150.00 | 15,700 |
| 2026-10-09 | 34,850.00 | 34,850.00 | 34,000.00 | 34,825.00 | 34,825.00 | 15,000 |
| 2026-10-08 | 35,100.00 | 35,175.00 | 34,375.00 | 34,850.00 | 34,850.00 | 15,400 |
| 2026-10-07 | 35,150.00 | 35,225.00 | 34,475.00 | 35,100.00 | 35,100.00 | 11,400 |
| 2026-10-06 | 34,950.00 | 35,150.00 | 34,050.00 | 35,150.00 | 35,150.00 | 31,600 |
| 2026-10-05 | 35,525.00 | 35,525.00 | 34,725.00 | 34,900.00 | 34,900.00 | 15,200 |
| 2026-10-02 | 35,775.00 | 35,775.00 | 34,850.00 | 35,600.00 | 35,600.00 | 26,700 |
| 2026-10-01 | 36,000.00 | 36,000.00 | 35,200.00 | 35,775.00 | 35,775.00 | 10,100 |
| 2026-09-30 | 35,975.00 | 36,400.00 | 35,000.00 | 35,975.00 | 35,975.00 | 31,600 |
| 2026-09-29 | 36,650.00 | 36,650.00 | 35,000.00 | 35,950.00 | 35,950.00 | 48,200 |
| 2026-09-28 | 34,025.00 | 38,000.00 | 34,025.00 | 36,650.00 | 36,650.00 | 108,300 |
| 2026-09-25 | 34,775.00 | 34,775.00 | 34,000.00 | 34,000.00 | 34,000.00 | 8,900 |
| 2026-09-24 | 31,800.00 | 34,900.00 | 31,800.00 | 34,900.00 | 34,900.00 | 6,400 |
| 2026-09-23 | 31,750.00 | 31,800.00 | 31,750.00 | 31,800.00 | 31,800.00 | 30,000 |
| 2026-09-22 | 31,975.00 | 31,975.00 | 31,800.00 | 31,950.00 | 31,950.00 | 7,300 |
| 2026-09-21 | 32,150.00 | 32,150.00 | 31,975.00 | 31,975.00 | 31,975.00 | 5,000 |
| 2026-09-18 | 32,475.00 | 32,475.00 | 32,175.00 | 32,175.00 | 32,175.00 | 4,100 |
| 2026-09-17 | 31,900.00 | 32,500.00 | 31,900.00 | 32,500.00 | 32,500.00 | 13,500 |
| 2026-09-16 | 32,000.00 | 32,000.00 | 31,975.00 | 31,975.00 | 31,975.00 | 1,700 |
| 2026-09-15 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 8,800 |
| 2026-09-14 | 32,000.00 | 32,000.00 | 31,775.00 | 32,000.00 | 32,000.00 | 5,000 |
| 2026-09-11 | 31,025.00 | 32,000.00 | 31,025.00 | 32,000.00 | 32,000.00 | 5,600 |
| 2026-09-10 | 31,350.00 | 31,350.00 | 31,275.00 | 31,275.00 | 31,275.00 | 12,300 |
| 2026-09-09 | 31,500.00 | 31,500.00 | 31,325.00 | 31,325.00 | 31,325.00 | 21,700 |
| 2026-09-08 | 31,550.00 | 31,550.00 | 31,500.00 | 31,500.00 | 31,500.00 | 15,400 |
| 2026-09-07 | 31,800.00 | 31,800.00 | 31,550.00 | 31,550.00 | 31,550.00 | 7,600 |
| 2026-09-04 | 31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 31,800.00 | 8,100 |
| 2026-09-03 | 31,825.00 | 31,900.00 | 31,725.00 | 31,850.00 | 31,850.00 | 11,800 |
| 2026-09-02 | 32,100.00 | 32,100.00 | 31,950.00 | 31,950.00 | 31,950.00 | 12,600 |
| 2026-09-01 | 32,200.00 | 32,200.00 | 32,125.00 | 32,125.00 | 32,125.00 | 18,700 |
| 2026-08-31 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 9,000 |
| 2026-08-28 | 32,375.00 | 32,375.00 | 32,325.00 | 32,325.00 | 32,325.00 | 5,900 |
| 2026-08-27 | 32,575.00 | 32,600.00 | 32,375.00 | 32,375.00 | 32,375.00 | 17,800 |
| 2026-08-26 | 32,750.00 | 32,750.00 | 32,600.00 | 32,600.00 | 32,600.00 | 3,200 |
| 2026-08-25 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 0 |
| 2026-08-24 | 32,750.00 | 32,750.00 | 31,500.00 | 32,750.00 | 32,750.00 | 21,100 |
| 2026-08-21 | 33,000.00 | 33,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | 10,300 |
| 2026-08-20 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 3,900 |
| 2026-08-19 | 32,850.00 | 32,850.00 | 32,825.00 | 32,825.00 | 32,825.00 | 7,700 |
| 2026-08-18 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | 13,500 |
| 2026-08-17 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0 |
| 2026-08-14 | 32,875.00 | 32,900.00 | 32,875.00 | 32,900.00 | 32,900.00 | 5,400 |
| 2026-08-13 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | 8,500 |
| 2026-08-12 | 32,875.00 | 33,000.00 | 32,875.00 | 32,900.00 | 32,900.00 | 12,600 |
| 2026-08-11 | 32,975.00 | 32,975.00 | 32,850.00 | 32,850.00 | 32,850.00 | 8,500 |
| 2026-08-10 | 32,975.00 | 33,000.00 | 32,975.00 | 33,000.00 | 33,000.00 | 37,700 |
| 2026-08-07 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,900 |
| 2026-08-06 | 35,000.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 37,000 |
| 2026-08-05 | 31,325.00 | 33,400.00 | 31,325.00 | 33,400.00 | 33,400.00 | 46,300 |
| 2026-08-04 | 30,400.00 | 30,400.00 | 30,375.00 | 30,375.00 | 30,375.00 | 47,100 |
| 2026-08-03 | 33,975.00 | 33,975.00 | 31,000.00 | 31,000.00 | 31,000.00 | 103,700 |
| 2026-07-31 | 34,025.00 | 34,025.00 | 34,000.00 | 34,000.00 | 34,000.00 | 124,600 |
| 2026-07-30 | 37,800.00 | 37,800.00 | 36,300.00 | 37,250.00 | 37,250.00 | 71,600 |
| 2026-07-29 | 38,025.00 | 38,025.00 | 36,575.00 | 37,800.00 | 37,800.00 | 58,800 |
| 2026-07-28 | 39,150.00 | 40,000.00 | 36,600.00 | 38,425.00 | 38,425.00 | 106,300 |
| 2026-07-27 | 36,325.00 | 38,850.00 | 36,325.00 | 38,850.00 | 38,850.00 | 120,200 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.