Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 9,650.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,800.00 | 33,400 |
| 2024-08-06 | 9,450.00 | 9,500.00 | 9,450.00 | 9,500.00 | 9,500.00 | 47,100 |
| 2024-08-05 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 41,000 |
| 2024-08-02 | 10,050.00 | 10,050.00 | 9,975.00 | 9,975.00 | 9,975.00 | 22,700 |
| 2024-08-01 | 10,150.00 | 10,150.00 | 10,100.00 | 10,100.00 | 10,100.00 | 35,600 |
| 2024-07-31 | 10,200.00 | 10,200.00 | 10,175.00 | 10,175.00 | 10,175.00 | 16,000 |
| 2024-07-30 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 55,800 |
| 2024-07-29 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 15,500 |
| 2024-07-26 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,350.00 | 28,400 |
| 2024-07-25 | 10,075.00 | 10,250.00 | 10,075.00 | 10,250.00 | 10,250.00 | 16,900 |
| 2024-07-24 | 10,025.00 | 10,050.00 | 10,025.00 | 10,050.00 | 10,050.00 | 10,500 |
| 2024-07-23 | 10,000.00 | 10,025.00 | 10,000.00 | 10,025.00 | 10,025.00 | 60,800 |
| 2024-07-22 | 10,000.00 | 10,025.00 | 10,000.00 | 10,025.00 | 10,025.00 | 86,900 |
| 2024-07-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 32,800 |
| 2024-07-18 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,500 |
| 2024-07-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 12,400 |
| 2024-07-16 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 87,200 |
| 2024-07-15 | 10,000.00 | 10,025.00 | 10,000.00 | 10,000.00 | 10,000.00 | 72,200 |
| 2024-07-12 | 10,000.00 | 10,025.00 | 10,000.00 | 10,025.00 | 10,025.00 | 69,600 |
| 2024-07-11 | 10,025.00 | 10,025.00 | 10,000.00 | 10,025.00 | 10,025.00 | 18,700 |
| 2024-07-10 | 10,000.00 | 10,025.00 | 10,000.00 | 10,025.00 | 10,025.00 | 89,200 |
| 2024-07-09 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 104,700 |
| 2024-07-08 | 10,075.00 | 10,075.00 | 10,000.00 | 10,000.00 | 10,000.00 | 81,300 |
| 2024-07-05 | 10,200.00 | 10,200.00 | 10,075.00 | 10,075.00 | 10,075.00 | 32,700 |
| 2024-07-04 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 46,400 |
| 2024-07-03 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 51,600 |
| 2024-07-02 | 10,450.00 | 10,450.00 | 10,375.00 | 10,375.00 | 10,375.00 | 26,700 |
| 2024-07-01 | 10,550.00 | 10,550.00 | 10,375.00 | 10,450.00 | 10,450.00 | 7,100 |
| 2024-06-28 | 10,475.00 | 10,575.00 | 10,375.00 | 10,575.00 | 10,575.00 | 19,300 |
| 2024-06-27 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 24,000 |
| 2024-06-26 | 10,375.00 | 10,600.00 | 10,375.00 | 10,600.00 | 10,600.00 | 52,800 |
| 2024-06-25 | 10,150.00 | 10,325.00 | 10,150.00 | 10,325.00 | 10,325.00 | 34,600 |
| 2024-06-24 | 9,900.00 | 10,075.00 | 9,900.00 | 10,075.00 | 10,075.00 | 104,200 |
| 2024-06-21 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 90,500 |
| 2024-06-20 | 9,775.00 | 9,800.00 | 9,775.00 | 9,800.00 | 9,800.00 | 42,900 |
| 2024-06-19 | 9,825.00 | 9,825.00 | 9,750.00 | 9,750.00 | 9,750.00 | 97,400 |
| 2024-06-14 | 9,875.00 | 9,875.00 | 9,850.00 | 9,850.00 | 9,850.00 | 8,000 |
| 2024-06-13 | 9,900.00 | 9,900.00 | 9,875.00 | 9,875.00 | 9,875.00 | 19,500 |
| 2024-06-12 | 9,975.00 | 9,975.00 | 9,900.00 | 9,900.00 | 9,900.00 | 34,400 |
| 2024-06-11 | 9,925.00 | 9,975.00 | 9,925.00 | 9,975.00 | 9,975.00 | 18,300 |
| 2024-06-10 | 9,925.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 34,300 |
| 2024-06-07 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,900 |
| 2024-06-06 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 48,700 |
| 2024-06-05 | 9,875.00 | 9,950.00 | 9,875.00 | 9,950.00 | 9,950.00 | 54,700 |
| 2024-06-04 | 9,825.00 | 9,875.00 | 9,825.00 | 9,875.00 | 9,875.00 | 23,900 |
| 2024-06-03 | 9,850.00 | 9,850.00 | 9,825.00 | 9,825.00 | 9,825.00 | 28,600 |
| 2024-05-31 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 68,900 |
| 2024-05-30 | 9,925.00 | 9,925.00 | 9,900.00 | 9,900.00 | 9,900.00 | 34,100 |
| 2024-05-29 | 9,950.00 | 9,950.00 | 9,900.00 | 9,925.00 | 9,925.00 | 20,300 |
| 2024-05-28 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 23,700 |
| 2024-05-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 43,000 |
| 2024-05-22 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | 4,800 |
| 2024-05-21 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 18,200 |
| 2024-05-20 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 36,200 |
| 2024-05-17 | 9,925.00 | 9,950.00 | 9,925.00 | 9,950.00 | 9,950.00 | 26,000 |
| 2024-05-16 | 9,925.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 59,600 |
| 2024-05-15 | 10,125.00 | 10,125.00 | 10,100.00 | 10,100.00 | 10,100.00 | 23,300 |
| 2024-05-14 | 10,200.00 | 10,200.00 | 10,125.00 | 10,125.00 | 10,125.00 | 19,800 |
| 2024-05-13 | 10,200.00 | 10,225.00 | 10,175.00 | 10,225.00 | 10,225.00 | 28,200 |
| 2024-05-08 | 10,275.00 | 10,275.00 | 10,200.00 | 10,200.00 | 10,200.00 | 19,900 |
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.