Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 7,225.00 | 7,275.00 | 7,175.00 | 7,225.00 | 7,225.00 | 46,700 |
| 2023-01-25 | 7,075.00 | 7,225.00 | 7,025.00 | 7,225.00 | 7,225.00 | 12,100 |
| 2023-01-24 | 7,125.00 | 7,225.00 | 7,050.00 | 7,200.00 | 7,200.00 | 83,400 |
| 2023-01-20 | 7,175.00 | 7,250.00 | 7,100.00 | 7,125.00 | 7,125.00 | 43,300 |
| 2023-01-19 | 7,275.00 | 7,275.00 | 7,100.00 | 7,175.00 | 7,175.00 | 46,600 |
| 2023-01-18 | 7,125.00 | 7,200.00 | 7,075.00 | 7,175.00 | 7,175.00 | 45,400 |
| 2023-01-17 | 7,100.00 | 7,200.00 | 7,075.00 | 7,200.00 | 7,200.00 | 44,200 |
| 2023-01-16 | 7,075.00 | 7,275.00 | 6,925.00 | 7,125.00 | 7,125.00 | 124,400 |
| 2023-01-13 | 7,125.00 | 7,300.00 | 7,100.00 | 7,150.00 | 7,150.00 | 70,600 |
| 2023-01-12 | 7,050.00 | 7,150.00 | 7,000.00 | 7,125.00 | 7,125.00 | 135,000 |
| 2023-01-11 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 7,075.00 | 14,900 |
| 2023-01-10 | 7,125.00 | 7,150.00 | 7,025.00 | 7,025.00 | 7,025.00 | 41,700 |
| 2023-01-09 | 7,125.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,125.00 | 64,700 |
| 2023-01-06 | 7,100.00 | 7,250.00 | 7,050.00 | 7,125.00 | 7,125.00 | 51,800 |
| 2023-01-05 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | 89,900 |
| 2023-01-04 | 7,300.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,250.00 | 13,700 |
| 2023-01-03 | 7,250.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 27,200 |
| 2023-01-02 | 7,250.00 | 7,275.00 | 7,050.00 | 7,200.00 | 7,200.00 | 68,400 |
| 2022-12-30 | 7,125.00 | 7,225.00 | 7,050.00 | 7,175.00 | 7,175.00 | 52,000 |
| 2022-12-29 | 7,125.00 | 7,125.00 | 7,050.00 | 7,125.00 | 7,125.00 | 26,500 |
| 2022-12-28 | 7,100.00 | 7,125.00 | 7,075.00 | 7,125.00 | 7,125.00 | 52,200 |
| 2022-12-27 | 7,100.00 | 7,175.00 | 7,075.00 | 7,125.00 | 7,125.00 | 46,100 |
| 2022-12-26 | 7,150.00 | 7,150.00 | 7,100.00 | 7,100.00 | 7,100.00 | 60,100 |
| 2022-12-23 | 7,100.00 | 7,175.00 | 7,100.00 | 7,150.00 | 7,150.00 | 42,900 |
| 2022-12-22 | 7,200.00 | 7,225.00 | 7,075.00 | 7,125.00 | 7,125.00 | 49,400 |
| 2022-12-21 | 7,125.00 | 7,400.00 | 7,100.00 | 7,125.00 | 7,125.00 | 90,800 |
| 2022-12-20 | 7,275.00 | 7,275.00 | 7,100.00 | 7,125.00 | 7,125.00 | 38,200 |
| 2022-12-19 | 7,250.00 | 7,350.00 | 7,150.00 | 7,225.00 | 7,225.00 | 27,500 |
| 2022-12-16 | 7,125.00 | 7,275.00 | 7,100.00 | 7,250.00 | 7,250.00 | 58,000 |
| 2022-12-15 | 7,400.00 | 7,400.00 | 7,275.00 | 7,275.00 | 7,275.00 | 51,300 |
| 2022-12-14 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | 16,900 |
| 2022-12-13 | 7,500.00 | 7,525.00 | 7,425.00 | 7,500.00 | 7,500.00 | 21,500 |
| 2022-12-12 | 7,475.00 | 7,500.00 | 7,275.00 | 7,500.00 | 7,500.00 | 99,700 |
| 2022-12-09 | 7,250.00 | 7,450.00 | 7,100.00 | 7,425.00 | 7,425.00 | 106,900 |
| 2022-12-08 | 7,225.00 | 7,300.00 | 6,900.00 | 7,250.00 | 7,250.00 | 69,800 |
| 2022-12-07 | 7,475.00 | 7,650.00 | 7,225.00 | 7,225.00 | 7,225.00 | 103,100 |
| 2022-12-06 | 7,525.00 | 7,525.00 | 7,350.00 | 7,400.00 | 7,400.00 | 56,000 |
| 2022-12-05 | 7,425.00 | 7,525.00 | 7,400.00 | 7,525.00 | 7,525.00 | 65,400 |
| 2022-12-02 | 7,650.00 | 7,650.00 | 7,325.00 | 7,400.00 | 7,400.00 | 198,700 |
| 2022-12-01 | 7,875.00 | 7,875.00 | 7,475.00 | 7,650.00 | 7,650.00 | 235,900 |
| 2022-11-30 | 8,075.00 | 8,075.00 | 7,675.00 | 7,875.00 | 7,875.00 | 160,400 |
| 2022-11-29 | 8,125.00 | 8,225.00 | 7,825.00 | 8,000.00 | 8,000.00 | 331,100 |
| 2022-11-28 | 8,050.00 | 8,350.00 | 7,950.00 | 8,100.00 | 8,100.00 | 330,800 |
| 2022-11-25 | 7,850.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,950.00 | 96,500 |
| 2022-11-24 | 7,875.00 | 8,100.00 | 7,825.00 | 7,850.00 | 7,850.00 | 101,000 |
| 2022-11-23 | 7,675.00 | 7,875.00 | 7,525.00 | 7,875.00 | 7,875.00 | 68,900 |
| 2022-11-22 | 7,575.00 | 7,750.00 | 7,400.00 | 7,675.00 | 7,675.00 | 48,300 |
| 2022-11-21 | 7,775.00 | 7,950.00 | 7,600.00 | 7,650.00 | 7,650.00 | 304,500 |
| 2022-11-18 | 7,525.00 | 7,800.00 | 7,500.00 | 7,775.00 | 7,775.00 | 145,600 |
| 2022-11-17 | 7,350.00 | 7,525.00 | 7,350.00 | 7,525.00 | 7,525.00 | 92,900 |
| 2022-11-16 | 7,375.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 35,100 |
| 2022-11-15 | 7,325.00 | 7,375.00 | 7,275.00 | 7,375.00 | 7,375.00 | 18,400 |
| 2022-11-14 | 7,350.00 | 7,350.00 | 7,275.00 | 7,325.00 | 7,325.00 | 90,900 |
| 2022-11-11 | 7,275.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,350.00 | 50,200 |
| 2022-11-10 | 7,250.00 | 7,300.00 | 7,200.00 | 7,250.00 | 7,250.00 | 52,600 |
| 2022-11-09 | 7,225.00 | 7,400.00 | 7,150.00 | 7,250.00 | 7,250.00 | 67,600 |
| 2022-11-08 | 7,225.00 | 7,400.00 | 7,200.00 | 7,225.00 | 7,225.00 | 67,200 |
| 2022-11-07 | 7,150.00 | 7,225.00 | 7,075.00 | 7,225.00 | 7,225.00 | 66,000 |
| 2022-11-04 | 7,100.00 | 7,250.00 | 7,050.00 | 7,150.00 | 7,150.00 | 59,600 |
| 2022-11-03 | 7,075.00 | 7,100.00 | 7,025.00 | 7,100.00 | 7,100.00 | 47,400 |
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.