Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7,050.00 | 7,125.00 | 7,000.00 | 7,075.00 | 7,075.00 | 55,600 |
| 2022-11-01 | 7,200.00 | 7,200.00 | 7,000.00 | 7,025.00 | 7,025.00 | 204,600 |
| 2022-10-31 | 7,225.00 | 7,275.00 | 7,175.00 | 7,200.00 | 7,200.00 | 35,700 |
| 2022-10-28 | 7,275.00 | 7,300.00 | 7,175.00 | 7,225.00 | 7,225.00 | 36,600 |
| 2022-10-27 | 7,175.00 | 7,275.00 | 7,175.00 | 7,275.00 | 7,275.00 | 58,600 |
| 2022-10-26 | 7,250.00 | 7,350.00 | 7,175.00 | 7,175.00 | 7,175.00 | 29,500 |
| 2022-10-25 | 7,100.00 | 7,250.00 | 7,100.00 | 7,250.00 | 7,250.00 | 74,900 |
| 2022-10-24 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 78,900 |
| 2022-10-21 | 7,075.00 | 7,075.00 | 6,950.00 | 7,000.00 | 7,000.00 | 113,500 |
| 2022-10-20 | 7,075.00 | 7,100.00 | 6,975.00 | 6,975.00 | 6,975.00 | 141,300 |
| 2022-10-19 | 7,100.00 | 7,100.00 | 6,950.00 | 7,075.00 | 7,075.00 | 129,200 |
| 2022-10-18 | 7,000.00 | 7,125.00 | 6,950.00 | 7,100.00 | 7,100.00 | 141,500 |
| 2022-10-17 | 7,025.00 | 7,050.00 | 6,900.00 | 6,975.00 | 6,975.00 | 145,800 |
| 2022-10-14 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 7,025.00 | 178,300 |
| 2022-10-13 | 7,075.00 | 7,075.00 | 6,900.00 | 7,050.00 | 7,050.00 | 230,900 |
| 2022-10-12 | 7,150.00 | 7,200.00 | 7,000.00 | 7,075.00 | 7,075.00 | 188,400 |
| 2022-10-11 | 7,175.00 | 7,175.00 | 7,000.00 | 7,150.00 | 7,150.00 | 92,100 |
| 2022-10-10 | 7,200.00 | 7,200.00 | 7,125.00 | 7,175.00 | 7,175.00 | 79,800 |
| 2022-10-07 | 7,200.00 | 7,275.00 | 7,125.00 | 7,200.00 | 7,200.00 | 79,700 |
| 2022-10-06 | 7,225.00 | 7,500.00 | 7,175.00 | 7,200.00 | 7,200.00 | 68,600 |
| 2022-10-05 | 7,025.00 | 7,300.00 | 7,025.00 | 7,225.00 | 7,225.00 | 97,600 |
| 2022-10-04 | 7,100.00 | 7,175.00 | 6,975.00 | 7,025.00 | 7,025.00 | 169,800 |
| 2022-10-03 | 7,175.00 | 7,175.00 | 7,000.00 | 7,075.00 | 7,075.00 | 55,700 |
| 2022-09-30 | 7,000.00 | 7,175.00 | 6,900.00 | 7,175.00 | 7,175.00 | 167,400 |
| 2022-09-29 | 7,150.00 | 7,225.00 | 6,850.00 | 7,000.00 | 7,000.00 | 268,300 |
| 2022-09-28 | 7,150.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 207,000 |
| 2022-09-27 | 7,275.00 | 7,275.00 | 7,150.00 | 7,150.00 | 7,150.00 | 72,700 |
| 2022-09-26 | 7,200.00 | 7,500.00 | 7,000.00 | 7,275.00 | 7,275.00 | 88,000 |
| 2022-09-23 | 7,300.00 | 7,400.00 | 7,175.00 | 7,200.00 | 7,200.00 | 59,900 |
| 2022-09-22 | 7,400.00 | 7,400.00 | 7,175.00 | 7,300.00 | 7,300.00 | 96,900 |
| 2022-09-21 | 7,400.00 | 7,400.00 | 7,225.00 | 7,400.00 | 7,400.00 | 54,000 |
| 2022-09-20 | 7,225.00 | 7,575.00 | 7,175.00 | 7,400.00 | 7,400.00 | 47,800 |
| 2022-09-19 | 7,350.00 | 7,350.00 | 6,950.00 | 7,225.00 | 7,225.00 | 189,300 |
| 2022-09-16 | 7,525.00 | 7,675.00 | 7,150.00 | 7,350.00 | 7,350.00 | 141,500 |
| 2022-09-15 | 7,600.00 | 7,800.00 | 7,525.00 | 7,525.00 | 7,525.00 | 111,500 |
| 2022-09-14 | 7,500.00 | 7,650.00 | 7,250.00 | 7,600.00 | 7,600.00 | 112,000 |
| 2022-09-13 | 7,775.00 | 7,775.00 | 7,500.00 | 7,525.00 | 7,525.00 | 284,400 |
| 2022-09-12 | 7,850.00 | 7,875.00 | 7,575.00 | 7,775.00 | 7,775.00 | 238,700 |
| 2022-09-09 | 7,775.00 | 7,925.00 | 7,550.00 | 7,800.00 | 7,800.00 | 266,300 |
| 2022-09-08 | 7,825.00 | 8,000.00 | 7,675.00 | 7,775.00 | 7,775.00 | 172,100 |
| 2022-09-07 | 7,850.00 | 8,100.00 | 7,650.00 | 7,825.00 | 7,825.00 | 162,700 |
| 2022-09-06 | 7,450.00 | 8,400.00 | 7,450.00 | 7,875.00 | 7,875.00 | 498,600 |
| 2022-09-05 | 7,150.00 | 7,500.00 | 7,150.00 | 7,475.00 | 7,475.00 | 594,800 |
| 2022-09-02 | 6,850.00 | 7,100.00 | 6,850.00 | 7,000.00 | 7,000.00 | 339,500 |
| 2022-09-01 | 7,000.00 | 7,150.00 | 6,825.00 | 6,875.00 | 6,875.00 | 120,600 |
| 2022-08-31 | 6,925.00 | 7,150.00 | 6,775.00 | 6,975.00 | 6,975.00 | 170,400 |
| 2022-08-30 | 6,175.00 | 7,025.00 | 6,175.00 | 6,925.00 | 6,925.00 | 647,700 |
| 2022-08-29 | 6,150.00 | 6,200.00 | 6,125.00 | 6,175.00 | 6,175.00 | 195,000 |
| 2022-08-26 | 6,175.00 | 6,225.00 | 6,150.00 | 6,150.00 | 6,150.00 | 107,000 |
| 2022-08-25 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 6,175.00 | 123,600 |
| 2022-08-24 | 6,225.00 | 6,225.00 | 6,175.00 | 6,200.00 | 6,200.00 | 64,800 |
| 2022-08-23 | 6,150.00 | 6,225.00 | 6,150.00 | 6,225.00 | 6,225.00 | 44,300 |
| 2022-08-22 | 6,200.00 | 6,250.00 | 6,150.00 | 6,175.00 | 6,175.00 | 127,400 |
| 2022-08-19 | 6,250.00 | 6,275.00 | 6,150.00 | 6,200.00 | 6,200.00 | 148,700 |
| 2022-08-18 | 6,150.00 | 6,250.00 | 6,125.00 | 6,225.00 | 6,225.00 | 97,300 |
| 2022-08-16 | 6,200.00 | 6,250.00 | 6,075.00 | 6,150.00 | 6,150.00 | 272,300 |
| 2022-08-15 | 6,150.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,125.00 | 105,400 |
| 2022-08-12 | 6,175.00 | 6,175.00 | 6,050.00 | 6,150.00 | 6,150.00 | 102,400 |
| 2022-08-11 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,125.00 | 105,300 |
| 2022-08-10 | 6,175.00 | 6,250.00 | 6,075.00 | 6,175.00 | 6,175.00 | 96,800 |
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.