Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 12,300.00 | 12,575.00 | 11,800.00 | 11,900.00 | 11,900.00 | 272,300 |
| 2023-08-02 | 11,800.00 | 13,475.00 | 11,800.00 | 12,300.00 | 12,300.00 | 317,500 |
| 2023-08-01 | 12,900.00 | 12,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 296,300 |
| 2023-07-31 | 13,200.00 | 14,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 335,400 |
| 2023-07-28 | 13,875.00 | 13,900.00 | 12,400.00 | 13,200.00 | 13,200.00 | 283,300 |
| 2023-07-27 | 11,775.00 | 14,125.00 | 11,775.00 | 13,875.00 | 13,875.00 | 647,800 |
| 2023-07-26 | 9,975.00 | 11,875.00 | 9,975.00 | 11,775.00 | 11,775.00 | 395,800 |
| 2023-07-25 | 9,975.00 | 9,975.00 | 9,850.00 | 9,950.00 | 9,950.00 | 61,400 |
| 2023-07-24 | 9,925.00 | 10,000.00 | 9,900.00 | 9,925.00 | 9,925.00 | 39,800 |
| 2023-07-21 | 9,900.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | 28,000 |
| 2023-07-20 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 227,600 |
| 2023-07-18 | 10,075.00 | 10,100.00 | 9,275.00 | 10,075.00 | 10,075.00 | 186,900 |
| 2023-07-17 | 10,000.00 | 10,150.00 | 9,775.00 | 10,075.00 | 10,075.00 | 75,500 |
| 2023-07-14 | 10,200.00 | 10,275.00 | 9,650.00 | 10,000.00 | 10,000.00 | 186,600 |
| 2023-07-13 | 9,700.00 | 10,450.00 | 9,700.00 | 10,275.00 | 10,275.00 | 186,700 |
| 2023-07-12 | 8,750.00 | 10,400.00 | 8,675.00 | 9,700.00 | 9,700.00 | 200,500 |
| 2023-07-11 | 8,675.00 | 8,775.00 | 8,600.00 | 8,675.00 | 8,675.00 | 22,500 |
| 2023-07-10 | 8,650.00 | 8,900.00 | 8,500.00 | 8,675.00 | 8,675.00 | 46,200 |
| 2023-07-07 | 8,625.00 | 8,750.00 | 8,600.00 | 8,650.00 | 8,650.00 | 20,800 |
| 2023-07-06 | 8,725.00 | 8,750.00 | 8,500.00 | 8,625.00 | 8,625.00 | 45,600 |
| 2023-07-05 | 8,550.00 | 8,850.00 | 8,450.00 | 8,725.00 | 8,725.00 | 160,300 |
| 2023-07-04 | 8,550.00 | 8,675.00 | 8,400.00 | 8,550.00 | 8,550.00 | 62,000 |
| 2023-07-03 | 8,425.00 | 8,550.00 | 8,400.00 | 8,550.00 | 8,550.00 | 56,100 |
| 2023-06-27 | 8,500.00 | 8,550.00 | 8,200.00 | 8,475.00 | 8,475.00 | 109,100 |
| 2023-06-26 | 8,475.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 104,500 |
| 2023-06-23 | 8,500.00 | 8,525.00 | 8,425.00 | 8,450.00 | 8,450.00 | 27,500 |
| 2023-06-22 | 8,500.00 | 8,650.00 | 8,375.00 | 8,500.00 | 8,500.00 | 119,800 |
| 2023-06-21 | 8,625.00 | 8,650.00 | 8,350.00 | 8,500.00 | 8,500.00 | 73,800 |
| 2023-06-20 | 8,550.00 | 8,725.00 | 8,550.00 | 8,625.00 | 8,625.00 | 19,100 |
| 2023-06-19 | 8,650.00 | 8,650.00 | 8,450.00 | 8,550.00 | 8,550.00 | 53,700 |
| 2023-06-16 | 8,725.00 | 8,800.00 | 8,500.00 | 8,650.00 | 8,650.00 | 46,500 |
| 2023-06-15 | 8,775.00 | 8,875.00 | 8,700.00 | 8,725.00 | 8,725.00 | 30,400 |
| 2023-06-14 | 8,800.00 | 8,825.00 | 8,700.00 | 8,775.00 | 8,775.00 | 40,200 |
| 2023-06-13 | 8,750.00 | 8,875.00 | 8,725.00 | 8,725.00 | 8,725.00 | 51,200 |
| 2023-06-12 | 8,650.00 | 8,850.00 | 8,600.00 | 8,725.00 | 8,725.00 | 94,500 |
| 2023-06-09 | 8,650.00 | 8,825.00 | 8,400.00 | 8,625.00 | 8,625.00 | 72,900 |
| 2023-06-08 | 8,375.00 | 8,650.00 | 8,350.00 | 8,650.00 | 8,650.00 | 40,200 |
| 2023-06-07 | 8,250.00 | 8,350.00 | 8,225.00 | 8,350.00 | 8,350.00 | 30,100 |
| 2023-06-06 | 8,225.00 | 8,450.00 | 8,200.00 | 8,250.00 | 8,250.00 | 131,900 |
| 2023-06-05 | 8,275.00 | 8,300.00 | 8,200.00 | 8,225.00 | 8,225.00 | 67,200 |
| 2023-05-31 | 8,225.00 | 8,300.00 | 8,200.00 | 8,275.00 | 8,275.00 | 42,900 |
| 2023-05-30 | 8,250.00 | 8,275.00 | 8,200.00 | 8,200.00 | 8,200.00 | 82,100 |
| 2023-05-29 | 8,250.00 | 8,275.00 | 8,075.00 | 8,225.00 | 8,225.00 | 140,600 |
| 2023-05-26 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 38,700 |
| 2023-05-25 | 8,250.00 | 8,275.00 | 8,200.00 | 8,250.00 | 8,250.00 | 64,100 |
| 2023-05-24 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 40,300 |
| 2023-05-23 | 8,200.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 53,900 |
| 2023-05-22 | 8,175.00 | 8,300.00 | 8,125.00 | 8,200.00 | 8,200.00 | 153,600 |
| 2023-05-19 | 8,300.00 | 8,300.00 | 8,100.00 | 8,175.00 | 8,175.00 | 46,500 |
| 2023-05-17 | 8,275.00 | 8,275.00 | 8,150.00 | 8,150.00 | 8,150.00 | 44,800 |
| 2023-05-16 | 8,225.00 | 8,400.00 | 8,175.00 | 8,225.00 | 8,225.00 | 201,000 |
| 2023-05-15 | 8,175.00 | 8,275.00 | 8,175.00 | 8,200.00 | 8,200.00 | 38,600 |
| 2023-05-12 | 8,150.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | 88,600 |
| 2023-05-11 | 8,200.00 | 8,325.00 | 8,125.00 | 8,150.00 | 8,150.00 | 47,400 |
| 2023-05-10 | 8,075.00 | 8,800.00 | 8,075.00 | 8,200.00 | 8,200.00 | 167,500 |
| 2023-05-09 | 8,125.00 | 8,225.00 | 8,025.00 | 8,075.00 | 8,075.00 | 64,400 |
| 2023-05-08 | 8,025.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 140,800 |
| 2023-05-05 | 8,200.00 | 8,200.00 | 7,800.00 | 8,025.00 | 8,025.00 | 150,800 |
| 2023-05-04 | 8,000.00 | 8,350.00 | 8,000.00 | 8,200.00 | 8,200.00 | 57,100 |
| 2023-05-03 | 8,700.00 | 8,700.00 | 8,000.00 | 8,100.00 | 8,100.00 | 300,700 |
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.