Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,700.00 | 8,700.00 | 8,000.00 | 8,100.00 | 8,100.00 | 300,700 |
| 2023-05-02 | 8,275.00 | 8,650.00 | 8,075.00 | 8,375.00 | 8,375.00 | 457,800 |
| 2023-04-28 | 8,875.00 | 8,875.00 | 8,275.00 | 8,275.00 | 8,275.00 | 433,100 |
| 2023-04-27 | 7,675.00 | 9,175.00 | 7,650.00 | 8,875.00 | 8,875.00 | 731,400 |
| 2023-04-26 | 7,425.00 | 7,675.00 | 7,400.00 | 7,675.00 | 7,675.00 | 108,600 |
| 2023-04-18 | 7,325.00 | 7,450.00 | 7,325.00 | 7,400.00 | 7,400.00 | 96,100 |
| 2023-04-17 | 7,400.00 | 7,525.00 | 7,350.00 | 7,350.00 | 7,350.00 | 184,600 |
| 2023-04-14 | 7,375.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,400.00 | 309,700 |
| 2023-04-13 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 61,300 |
| 2023-04-12 | 7,475.00 | 7,500.00 | 7,300.00 | 7,425.00 | 7,425.00 | 338,000 |
| 2023-04-11 | 7,375.00 | 7,500.00 | 7,300.00 | 7,475.00 | 7,475.00 | 174,800 |
| 2023-04-10 | 7,450.00 | 7,500.00 | 7,300.00 | 7,375.00 | 7,375.00 | 87,000 |
| 2023-04-06 | 7,400.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,450.00 | 138,800 |
| 2023-04-05 | 7,300.00 | 7,425.00 | 7,275.00 | 7,400.00 | 7,400.00 | 133,600 |
| 2023-04-04 | 7,275.00 | 7,400.00 | 7,275.00 | 7,300.00 | 7,300.00 | 73,700 |
| 2023-04-03 | 7,375.00 | 7,575.00 | 7,075.00 | 7,275.00 | 7,275.00 | 174,300 |
| 2023-03-31 | 7,175.00 | 7,875.00 | 7,175.00 | 7,375.00 | 7,375.00 | 234,300 |
| 2023-03-30 | 7,000.00 | 7,075.00 | 6,950.00 | 7,075.00 | 7,075.00 | 103,100 |
| 2023-03-29 | 7,150.00 | 7,150.00 | 6,950.00 | 6,975.00 | 6,975.00 | 83,400 |
| 2023-03-28 | 6,975.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 89,500 |
| 2023-03-27 | 6,875.00 | 7,000.00 | 6,875.00 | 6,975.00 | 6,975.00 | 132,400 |
| 2023-03-24 | 6,875.00 | 6,900.00 | 6,800.00 | 6,875.00 | 6,875.00 | 101,500 |
| 2023-03-21 | 6,600.00 | 6,825.00 | 6,600.00 | 6,775.00 | 6,775.00 | 48,300 |
| 2023-03-20 | 6,625.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,600.00 | 55,500 |
| 2023-03-17 | 6,425.00 | 6,750.00 | 6,425.00 | 6,650.00 | 6,650.00 | 77,200 |
| 2023-03-16 | 6,575.00 | 6,575.00 | 6,375.00 | 6,425.00 | 6,425.00 | 387,000 |
| 2023-03-15 | 6,650.00 | 6,800.00 | 6,500.00 | 6,575.00 | 6,575.00 | 224,900 |
| 2023-03-14 | 6,750.00 | 6,875.00 | 6,400.00 | 6,425.00 | 6,425.00 | 532,700 |
| 2023-03-13 | 6,825.00 | 6,975.00 | 6,675.00 | 6,750.00 | 6,750.00 | 235,300 |
| 2023-03-10 | 6,975.00 | 7,050.00 | 6,725.00 | 6,875.00 | 6,875.00 | 345,500 |
| 2023-03-09 | 6,925.00 | 7,050.00 | 6,925.00 | 6,975.00 | 6,975.00 | 26,300 |
| 2023-03-08 | 6,950.00 | 7,050.00 | 6,775.00 | 6,925.00 | 6,925.00 | 122,900 |
| 2023-03-07 | 7,100.00 | 7,100.00 | 6,750.00 | 6,950.00 | 6,950.00 | 238,400 |
| 2023-03-06 | 7,100.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 238,900 |
| 2023-03-03 | 7,125.00 | 7,200.00 | 7,025.00 | 7,100.00 | 7,100.00 | 98,200 |
| 2023-03-02 | 7,100.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,125.00 | 83,700 |
| 2023-03-01 | 7,100.00 | 7,175.00 | 7,050.00 | 7,100.00 | 7,100.00 | 94,400 |
| 2023-02-28 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 7,075.00 | 61,100 |
| 2023-02-27 | 7,100.00 | 7,175.00 | 7,000.00 | 7,125.00 | 7,125.00 | 76,200 |
| 2023-02-24 | 7,000.00 | 7,150.00 | 6,975.00 | 7,100.00 | 7,100.00 | 134,600 |
| 2023-02-23 | 7,100.00 | 7,150.00 | 6,975.00 | 7,000.00 | 7,000.00 | 234,500 |
| 2023-02-22 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 7,125.00 | 40,300 |
| 2023-02-21 | 7,150.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | 35,700 |
| 2023-02-20 | 7,175.00 | 7,200.00 | 7,075.00 | 7,150.00 | 7,150.00 | 48,900 |
| 2023-02-17 | 7,175.00 | 7,225.00 | 7,150.00 | 7,175.00 | 7,175.00 | 43,800 |
| 2023-02-16 | 7,225.00 | 7,250.00 | 7,175.00 | 7,200.00 | 7,200.00 | 18,000 |
| 2023-02-15 | 7,225.00 | 7,300.00 | 7,175.00 | 7,200.00 | 7,200.00 | 173,200 |
| 2023-02-14 | 7,000.00 | 7,375.00 | 6,925.00 | 7,225.00 | 7,225.00 | 270,800 |
| 2023-02-13 | 7,525.00 | 7,525.00 | 7,000.00 | 7,000.00 | 7,000.00 | 774,900 |
| 2023-02-10 | 7,575.00 | 7,575.00 | 7,475.00 | 7,525.00 | 7,525.00 | 45,900 |
| 2023-02-09 | 7,550.00 | 7,600.00 | 7,500.00 | 7,575.00 | 7,575.00 | 30,000 |
| 2023-02-08 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | 35,100 |
| 2023-02-07 | 7,550.00 | 7,650.00 | 7,400.00 | 7,600.00 | 7,600.00 | 48,700 |
| 2023-02-06 | 7,500.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,550.00 | 27,500 |
| 2023-02-03 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 48,400 |
| 2023-02-02 | 7,625.00 | 7,650.00 | 7,300.00 | 7,400.00 | 7,400.00 | 240,500 |
| 2023-02-01 | 7,500.00 | 7,600.00 | 7,375.00 | 7,600.00 | 7,600.00 | 97,600 |
| 2023-01-31 | 7,400.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 49,000 |
| 2023-01-30 | 7,475.00 | 7,500.00 | 7,400.00 | 7,425.00 | 7,425.00 | 34,300 |
| 2023-01-27 | 7,200.00 | 7,450.00 | 7,125.00 | 7,400.00 | 7,400.00 | 93,300 |
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.