Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 10,600.00 | 10,775.00 | 10,350.00 | 10,525.00 | 10,525.00 | 40,600 |
| 2023-10-27 | 10,825.00 | 11,000.00 | 10,575.00 | 10,600.00 | 10,600.00 | 60,400 |
| 2023-10-26 | 11,100.00 | 11,375.00 | 10,800.00 | 10,850.00 | 10,850.00 | 82,000 |
| 2023-10-25 | 10,475.00 | 11,425.00 | 10,400.00 | 11,200.00 | 11,200.00 | 188,100 |
| 2023-10-24 | 10,475.00 | 10,500.00 | 10,325.00 | 10,375.00 | 10,375.00 | 12,400 |
| 2023-10-23 | 10,325.00 | 10,425.00 | 10,050.00 | 10,375.00 | 10,375.00 | 153,600 |
| 2023-10-20 | 10,425.00 | 10,425.00 | 10,100.00 | 10,300.00 | 10,300.00 | 92,900 |
| 2023-10-19 | 10,725.00 | 10,725.00 | 10,425.00 | 10,425.00 | 10,425.00 | 50,800 |
| 2023-10-18 | 10,850.00 | 10,875.00 | 10,525.00 | 10,725.00 | 10,725.00 | 93,400 |
| 2023-10-17 | 10,850.00 | 10,925.00 | 10,525.00 | 10,850.00 | 10,850.00 | 31,400 |
| 2023-10-16 | 10,875.00 | 11,100.00 | 10,825.00 | 10,850.00 | 10,850.00 | 87,800 |
| 2023-10-13 | 10,950.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 99,000 |
| 2023-10-12 | 10,450.00 | 11,025.00 | 10,400.00 | 10,950.00 | 10,950.00 | 82,900 |
| 2023-10-11 | 10,400.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 38,700 |
| 2023-10-10 | 10,400.00 | 10,425.00 | 10,225.00 | 10,375.00 | 10,375.00 | 30,000 |
| 2023-10-09 | 10,400.00 | 10,475.00 | 10,175.00 | 10,400.00 | 10,400.00 | 92,600 |
| 2023-10-06 | 10,100.00 | 10,650.00 | 10,000.00 | 10,400.00 | 10,400.00 | 103,800 |
| 2023-10-05 | 10,200.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 60,300 |
| 2023-10-04 | 10,400.00 | 10,400.00 | 10,125.00 | 10,150.00 | 10,150.00 | 86,700 |
| 2023-10-03 | 10,475.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 40,700 |
| 2023-10-02 | 10,500.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | 83,400 |
| 2023-09-29 | 10,550.00 | 10,625.00 | 10,500.00 | 10,625.00 | 10,625.00 | 61,800 |
| 2023-09-27 | 10,575.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,575.00 | 55,200 |
| 2023-09-26 | 10,800.00 | 10,800.00 | 10,575.00 | 10,575.00 | 10,575.00 | 34,300 |
| 2023-09-25 | 10,750.00 | 10,875.00 | 10,725.00 | 10,800.00 | 10,800.00 | 64,000 |
| 2023-09-22 | 10,700.00 | 10,875.00 | 10,700.00 | 10,850.00 | 10,850.00 | 23,200 |
| 2023-09-21 | 10,875.00 | 10,875.00 | 10,625.00 | 10,700.00 | 10,700.00 | 171,900 |
| 2023-09-20 | 10,675.00 | 10,875.00 | 10,650.00 | 10,875.00 | 10,875.00 | 78,000 |
| 2023-09-19 | 10,725.00 | 10,775.00 | 10,625.00 | 10,675.00 | 10,675.00 | 128,200 |
| 2023-09-18 | 10,725.00 | 10,750.00 | 10,600.00 | 10,725.00 | 10,725.00 | 97,300 |
| 2023-09-15 | 10,675.00 | 10,925.00 | 10,675.00 | 10,700.00 | 10,700.00 | 128,600 |
| 2023-09-14 | 10,875.00 | 11,000.00 | 10,550.00 | 10,675.00 | 10,675.00 | 195,800 |
| 2023-09-13 | 11,075.00 | 11,150.00 | 10,875.00 | 10,875.00 | 10,875.00 | 31,400 |
| 2023-09-12 | 11,100.00 | 11,325.00 | 10,925.00 | 11,075.00 | 11,075.00 | 36,700 |
| 2023-09-11 | 10,700.00 | 11,375.00 | 10,500.00 | 11,100.00 | 11,100.00 | 79,900 |
| 2023-09-08 | 10,875.00 | 10,875.00 | 10,675.00 | 10,700.00 | 10,700.00 | 64,400 |
| 2023-09-07 | 11,000.00 | 11,000.00 | 10,825.00 | 10,875.00 | 10,875.00 | 79,300 |
| 2023-09-06 | 11,175.00 | 11,200.00 | 10,975.00 | 11,000.00 | 11,000.00 | 138,000 |
| 2023-09-05 | 11,200.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | 29,300 |
| 2023-09-04 | 11,175.00 | 11,350.00 | 11,125.00 | 11,200.00 | 11,200.00 | 60,600 |
| 2023-09-01 | 11,400.00 | 11,400.00 | 11,175.00 | 11,175.00 | 11,175.00 | 75,700 |
| 2023-08-31 | 11,350.00 | 11,450.00 | 11,125.00 | 11,250.00 | 11,250.00 | 167,300 |
| 2023-08-30 | 11,325.00 | 11,475.00 | 11,325.00 | 11,450.00 | 11,450.00 | 120,500 |
| 2023-08-29 | 11,650.00 | 11,700.00 | 11,275.00 | 11,300.00 | 11,300.00 | 118,100 |
| 2023-08-28 | 11,375.00 | 11,875.00 | 11,300.00 | 11,650.00 | 11,650.00 | 175,600 |
| 2023-08-25 | 11,300.00 | 11,400.00 | 11,300.00 | 11,325.00 | 11,325.00 | 56,000 |
| 2023-08-24 | 11,350.00 | 11,475.00 | 11,300.00 | 11,350.00 | 11,350.00 | 208,600 |
| 2023-08-23 | 11,575.00 | 11,900.00 | 11,300.00 | 11,350.00 | 11,350.00 | 360,000 |
| 2023-08-22 | 11,650.00 | 11,900.00 | 11,325.00 | 11,400.00 | 11,400.00 | 338,100 |
| 2023-08-21 | 11,800.00 | 11,950.00 | 11,600.00 | 11,650.00 | 11,650.00 | 106,300 |
| 2023-08-18 | 11,975.00 | 12,075.00 | 11,800.00 | 11,800.00 | 11,800.00 | 143,100 |
| 2023-08-16 | 12,100.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | 94,200 |
| 2023-08-15 | 12,075.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 75,400 |
| 2023-08-14 | 11,775.00 | 12,100.00 | 11,600.00 | 12,075.00 | 12,075.00 | 207,100 |
| 2023-08-11 | 11,725.00 | 11,875.00 | 11,675.00 | 11,725.00 | 11,725.00 | 61,800 |
| 2023-08-10 | 11,825.00 | 12,000.00 | 11,525.00 | 11,725.00 | 11,725.00 | 95,300 |
| 2023-08-09 | 12,175.00 | 12,175.00 | 11,600.00 | 11,750.00 | 11,750.00 | 132,000 |
| 2023-08-08 | 11,925.00 | 12,175.00 | 11,925.00 | 12,000.00 | 12,000.00 | 22,100 |
| 2023-08-07 | 11,825.00 | 12,325.00 | 11,800.00 | 11,925.00 | 11,925.00 | 136,800 |
| 2023-08-04 | 11,900.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | 124,900 |
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.