Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10,325.00 | 10,325.00 | 10,300.00 | 10,300.00 | 10,300.00 | 65,400 |
| 2024-05-06 | 9,925.00 | 10,300.00 | 9,925.00 | 10,300.00 | 10,300.00 | 65,800 |
| 2024-05-03 | 10,000.00 | 10,000.00 | 9,925.00 | 9,925.00 | 9,925.00 | 50,800 |
| 2024-05-02 | 10,375.00 | 10,375.00 | 10,075.00 | 10,075.00 | 10,075.00 | 35,500 |
| 2024-04-30 | 10,625.00 | 10,625.00 | 10,500.00 | 10,500.00 | 10,500.00 | 127,000 |
| 2024-04-29 | 9,100.00 | 9,675.00 | 9,075.00 | 9,675.00 | 9,675.00 | 51,900 |
| 2024-04-26 | 9,125.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,700 |
| 2024-04-25 | 9,100.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | 31,800 |
| 2024-04-24 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 27,500 |
| 2024-04-23 | 9,075.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | 28,400 |
| 2024-04-22 | 8,975.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 23,100 |
| 2024-04-19 | 9,150.00 | 9,150.00 | 9,125.00 | 9,125.00 | 9,125.00 | 18,900 |
| 2024-04-18 | 9,250.00 | 9,250.00 | 9,225.00 | 9,225.00 | 9,225.00 | 6,800 |
| 2024-04-17 | 9,350.00 | 9,350.00 | 9,275.00 | 9,275.00 | 9,275.00 | 16,100 |
| 2024-04-16 | 9,575.00 | 9,575.00 | 9,425.00 | 9,425.00 | 9,425.00 | 30,500 |
| 2024-04-05 | 9,625.00 | 9,625.00 | 9,600.00 | 9,600.00 | 9,600.00 | 10,000 |
| 2024-04-04 | 9,575.00 | 9,675.00 | 9,575.00 | 9,650.00 | 9,650.00 | 47,900 |
| 2024-04-03 | 9,650.00 | 9,650.00 | 9,575.00 | 9,575.00 | 9,575.00 | 25,600 |
| 2024-04-02 | 9,550.00 | 9,650.00 | 9,550.00 | 9,650.00 | 9,650.00 | 38,500 |
| 2024-04-01 | 9,150.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,400.00 | 42,100 |
| 2024-03-28 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 146,200 |
| 2024-03-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 120,600 |
| 2024-03-26 | 9,500.00 | 9,500.00 | 9,125.00 | 9,125.00 | 9,125.00 | 76,200 |
| 2024-03-25 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | 18,600 |
| 2024-03-22 | 9,700.00 | 9,825.00 | 9,625.00 | 9,800.00 | 9,800.00 | 34,100 |
| 2024-03-21 | 9,725.00 | 9,850.00 | 9,650.00 | 9,700.00 | 9,700.00 | 36,400 |
| 2024-03-20 | 9,600.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 52,700 |
| 2024-03-19 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 29,600 |
| 2024-03-18 | 9,875.00 | 9,875.00 | 9,450.00 | 9,450.00 | 9,450.00 | 233,300 |
| 2024-03-15 | 9,950.00 | 9,950.00 | 9,675.00 | 9,875.00 | 9,875.00 | 152,100 |
| 2024-03-14 | 10,025.00 | 10,050.00 | 9,850.00 | 9,950.00 | 9,950.00 | 80,900 |
| 2024-03-13 | 10,300.00 | 10,300.00 | 9,825.00 | 9,950.00 | 9,950.00 | 399,000 |
| 2024-03-08 | 10,000.00 | 10,775.00 | 9,950.00 | 10,025.00 | 10,025.00 | 121,600 |
| 2024-03-07 | 10,100.00 | 10,200.00 | 9,975.00 | 10,000.00 | 10,000.00 | 18,400 |
| 2024-03-06 | 10,150.00 | 10,175.00 | 9,975.00 | 10,100.00 | 10,100.00 | 108,700 |
| 2024-03-05 | 9,975.00 | 10,175.00 | 9,950.00 | 10,025.00 | 10,025.00 | 117,100 |
| 2024-03-04 | 10,700.00 | 10,775.00 | 9,950.00 | 9,975.00 | 9,975.00 | 311,800 |
| 2024-03-01 | 10,500.00 | 10,800.00 | 10,500.00 | 10,675.00 | 10,675.00 | 31,900 |
| 2024-02-29 | 10,950.00 | 10,950.00 | 10,500.00 | 10,700.00 | 10,700.00 | 30,700 |
| 2024-02-28 | 10,275.00 | 11,000.00 | 10,250.00 | 10,950.00 | 10,950.00 | 100,900 |
| 2024-02-27 | 10,775.00 | 10,775.00 | 10,200.00 | 10,200.00 | 10,200.00 | 49,700 |
| 2024-02-26 | 10,400.00 | 10,800.00 | 10,100.00 | 10,550.00 | 10,550.00 | 36,700 |
| 2024-02-23 | 10,700.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 22,200 |
| 2024-02-22 | 10,600.00 | 10,675.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,700 |
| 2024-02-21 | 10,600.00 | 10,775.00 | 10,575.00 | 10,600.00 | 10,600.00 | 93,400 |
| 2024-02-20 | 11,050.00 | 11,400.00 | 10,525.00 | 10,600.00 | 10,600.00 | 85,500 |
| 2024-02-19 | 10,050.00 | 11,050.00 | 10,050.00 | 11,050.00 | 11,050.00 | 541,400 |
| 2024-02-16 | 9,425.00 | 10,275.00 | 9,425.00 | 10,050.00 | 10,050.00 | 181,000 |
| 2024-02-15 | 9,150.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 25,900 |
| 2024-02-13 | 9,150.00 | 9,275.00 | 9,125.00 | 9,150.00 | 9,150.00 | 55,600 |
| 2024-02-12 | 9,175.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 23,100 |
| 2024-02-07 | 9,100.00 | 9,175.00 | 9,050.00 | 9,175.00 | 9,175.00 | 40,100 |
| 2024-02-06 | 9,100.00 | 9,200.00 | 9,025.00 | 9,125.00 | 9,125.00 | 36,700 |
| 2024-02-05 | 9,075.00 | 9,225.00 | 9,050.00 | 9,100.00 | 9,100.00 | 54,600 |
| 2024-02-02 | 9,125.00 | 9,125.00 | 9,025.00 | 9,075.00 | 9,075.00 | 30,900 |
| 2024-02-01 | 9,175.00 | 9,175.00 | 9,000.00 | 9,125.00 | 9,125.00 | 69,500 |
| 2024-01-31 | 8,950.00 | 9,175.00 | 8,950.00 | 9,150.00 | 9,150.00 | 185,100 |
| 2024-01-30 | 9,275.00 | 9,300.00 | 8,975.00 | 9,000.00 | 9,000.00 | 789,800 |
| 2024-01-29 | 9,400.00 | 9,475.00 | 9,250.00 | 9,300.00 | 9,300.00 | 92,000 |
| 2024-01-26 | 9,525.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | 16,600 |
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.