Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 9,450.00 | 9,575.00 | 9,425.00 | 9,550.00 | 9,550.00 | 54,200 |
| 2024-01-24 | 9,500.00 | 9,950.00 | 9,325.00 | 9,450.00 | 9,450.00 | 236,500 |
| 2024-01-23 | 9,500.00 | 9,600.00 | 9,425.00 | 9,450.00 | 9,450.00 | 24,000 |
| 2024-01-22 | 9,550.00 | 9,650.00 | 9,475.00 | 9,500.00 | 9,500.00 | 139,100 |
| 2024-01-19 | 9,650.00 | 9,725.00 | 9,500.00 | 9,550.00 | 9,550.00 | 195,600 |
| 2024-01-18 | 9,600.00 | 9,675.00 | 9,500.00 | 9,500.00 | 9,500.00 | 46,000 |
| 2024-01-17 | 9,575.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,600.00 | 20,300 |
| 2024-01-16 | 9,550.00 | 9,600.00 | 9,500.00 | 9,525.00 | 9,525.00 | 47,800 |
| 2024-01-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-01-12 | 9,500.00 | 9,550.00 | 9,425.00 | 9,500.00 | 9,500.00 | 61,700 |
| 2024-01-11 | 9,650.00 | 9,650.00 | 9,450.00 | 9,500.00 | 9,500.00 | 184,400 |
| 2024-01-10 | 9,675.00 | 9,800.00 | 9,525.00 | 9,650.00 | 9,650.00 | 43,200 |
| 2024-01-09 | 9,725.00 | 9,800.00 | 9,500.00 | 9,675.00 | 9,675.00 | 152,300 |
| 2024-01-08 | 9,800.00 | 9,800.00 | 9,500.00 | 9,725.00 | 9,725.00 | 153,000 |
| 2024-01-05 | 9,675.00 | 9,825.00 | 9,600.00 | 9,800.00 | 9,800.00 | 144,200 |
| 2024-01-04 | 9,700.00 | 9,700.00 | 9,550.00 | 9,650.00 | 9,650.00 | 58,600 |
| 2024-01-03 | 9,725.00 | 9,775.00 | 9,600.00 | 9,700.00 | 9,700.00 | 38,500 |
| 2024-01-02 | 9,750.00 | 9,900.00 | 9,475.00 | 9,700.00 | 9,700.00 | 40,600 |
| 2023-12-29 | 9,750.00 | 9,900.00 | 9,600.00 | 9,675.00 | 9,675.00 | 58,900 |
| 2023-12-28 | 9,600.00 | 10,275.00 | 9,500.00 | 9,750.00 | 9,750.00 | 159,600 |
| 2023-12-27 | 9,300.00 | 10,450.00 | 9,250.00 | 9,700.00 | 9,700.00 | 154,900 |
| 2023-12-22 | 9,100.00 | 9,375.00 | 9,100.00 | 9,375.00 | 9,375.00 | 66,900 |
| 2023-12-21 | 9,450.00 | 9,475.00 | 9,250.00 | 9,275.00 | 9,275.00 | 79,500 |
| 2023-12-20 | 9,475.00 | 9,500.00 | 9,325.00 | 9,450.00 | 9,450.00 | 42,800 |
| 2023-12-19 | 9,475.00 | 9,500.00 | 9,275.00 | 9,475.00 | 9,475.00 | 40,500 |
| 2023-12-18 | 9,400.00 | 9,700.00 | 9,275.00 | 9,475.00 | 9,475.00 | 109,400 |
| 2023-12-15 | 9,450.00 | 9,550.00 | 9,275.00 | 9,375.00 | 9,375.00 | 126,800 |
| 2023-12-14 | 9,350.00 | 9,475.00 | 9,200.00 | 9,325.00 | 9,325.00 | 132,600 |
| 2023-12-13 | 9,400.00 | 9,400.00 | 9,150.00 | 9,325.00 | 9,325.00 | 71,700 |
| 2023-12-12 | 9,475.00 | 9,475.00 | 9,200.00 | 9,400.00 | 9,400.00 | 300,400 |
| 2023-12-11 | 9,450.00 | 9,700.00 | 9,300.00 | 9,475.00 | 9,475.00 | 201,800 |
| 2023-12-08 | 9,800.00 | 9,850.00 | 9,400.00 | 9,450.00 | 9,450.00 | 217,200 |
| 2023-12-07 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 119,100 |
| 2023-12-06 | 10,450.00 | 10,450.00 | 9,950.00 | 10,000.00 | 10,000.00 | 131,400 |
| 2023-12-05 | 10,250.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 256,400 |
| 2023-12-04 | 10,000.00 | 10,375.00 | 10,000.00 | 10,250.00 | 10,250.00 | 172,300 |
| 2023-12-01 | 9,900.00 | 10,175.00 | 9,875.00 | 10,000.00 | 10,000.00 | 46,800 |
| 2023-11-30 | 9,725.00 | 10,225.00 | 9,725.00 | 9,875.00 | 9,875.00 | 348,600 |
| 2023-11-29 | 9,075.00 | 9,775.00 | 9,075.00 | 9,725.00 | 9,725.00 | 172,400 |
| 2023-11-28 | 9,000.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 202,500 |
| 2023-11-27 | 8,925.00 | 9,175.00 | 8,775.00 | 8,975.00 | 8,975.00 | 367,300 |
| 2023-11-24 | 9,025.00 | 9,025.00 | 8,775.00 | 8,900.00 | 8,900.00 | 347,300 |
| 2023-11-23 | 9,000.00 | 9,050.00 | 8,975.00 | 9,025.00 | 9,025.00 | 119,600 |
| 2023-11-22 | 8,975.00 | 9,025.00 | 8,925.00 | 8,975.00 | 8,975.00 | 157,200 |
| 2023-11-21 | 9,100.00 | 9,200.00 | 8,900.00 | 8,975.00 | 8,975.00 | 237,800 |
| 2023-11-20 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 192,600 |
| 2023-11-17 | 9,225.00 | 9,225.00 | 9,100.00 | 9,175.00 | 9,175.00 | 361,000 |
| 2023-11-16 | 9,325.00 | 9,425.00 | 9,150.00 | 9,200.00 | 9,200.00 | 245,400 |
| 2023-11-15 | 8,725.00 | 9,350.00 | 8,725.00 | 9,325.00 | 9,325.00 | 805,500 |
| 2023-11-14 | 9,675.00 | 9,700.00 | 8,850.00 | 9,000.00 | 9,000.00 | 994,400 |
| 2023-11-13 | 10,050.00 | 10,075.00 | 9,625.00 | 9,675.00 | 9,675.00 | 245,200 |
| 2023-11-10 | 10,200.00 | 10,325.00 | 10,050.00 | 10,075.00 | 10,075.00 | 59,200 |
| 2023-11-09 | 10,325.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | 59,400 |
| 2023-11-08 | 10,300.00 | 10,300.00 | 10,200.00 | 10,225.00 | 10,225.00 | 38,100 |
| 2023-11-07 | 10,325.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,300.00 | 71,200 |
| 2023-11-06 | 10,375.00 | 10,600.00 | 10,250.00 | 10,325.00 | 10,325.00 | 71,800 |
| 2023-11-03 | 10,500.00 | 10,500.00 | 10,300.00 | 10,325.00 | 10,325.00 | 61,700 |
| 2023-11-02 | 10,600.00 | 10,850.00 | 10,125.00 | 10,500.00 | 10,500.00 | 181,500 |
| 2023-11-01 | 10,900.00 | 10,900.00 | 10,575.00 | 10,600.00 | 10,600.00 | 112,700 |
| 2023-10-31 | 10,700.00 | 11,000.00 | 10,575.00 | 10,800.00 | 10,800.00 | 122,300 |
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.