Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,175.00 | 6,250.00 | 6,075.00 | 6,175.00 | 6,175.00 | 96,800 |
| 2022-08-09 | 6,200.00 | 6,275.00 | 6,100.00 | 6,175.00 | 6,175.00 | 120,100 |
| 2022-08-08 | 6,225.00 | 6,275.00 | 6,075.00 | 6,200.00 | 6,200.00 | 169,900 |
| 2022-08-05 | 6,150.00 | 6,250.00 | 6,125.00 | 6,225.00 | 6,225.00 | 83,400 |
| 2022-08-04 | 6,250.00 | 6,300.00 | 6,075.00 | 6,150.00 | 6,150.00 | 156,300 |
| 2022-08-03 | 6,250.00 | 6,325.00 | 6,125.00 | 6,250.00 | 6,250.00 | 109,600 |
| 2022-08-02 | 6,250.00 | 6,350.00 | 6,075.00 | 6,225.00 | 6,225.00 | 174,000 |
| 2022-08-01 | 6,200.00 | 6,375.00 | 6,100.00 | 6,250.00 | 6,250.00 | 176,000 |
| 2022-07-29 | 6,275.00 | 6,325.00 | 6,125.00 | 6,175.00 | 6,175.00 | 148,500 |
| 2022-07-28 | 6,325.00 | 6,400.00 | 6,225.00 | 6,275.00 | 6,275.00 | 66,300 |
| 2022-07-27 | 6,150.00 | 6,325.00 | 6,150.00 | 6,300.00 | 6,300.00 | 184,700 |
| 2022-07-26 | 6,425.00 | 6,475.00 | 6,100.00 | 6,150.00 | 6,150.00 | 229,000 |
| 2022-07-25 | 6,250.00 | 6,425.00 | 6,250.00 | 6,400.00 | 6,400.00 | 94,500 |
| 2022-07-22 | 6,350.00 | 6,425.00 | 6,225.00 | 6,250.00 | 6,250.00 | 137,600 |
| 2022-07-21 | 6,300.00 | 6,375.00 | 6,225.00 | 6,325.00 | 6,325.00 | 28,400 |
| 2022-07-20 | 6,150.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 125,900 |
| 2022-07-19 | 6,075.00 | 6,200.00 | 6,050.00 | 6,125.00 | 6,125.00 | 47,800 |
| 2022-07-18 | 6,150.00 | 6,200.00 | 5,975.00 | 6,075.00 | 6,075.00 | 154,100 |
| 2022-07-15 | 6,225.00 | 6,225.00 | 6,075.00 | 6,150.00 | 6,150.00 | 52,800 |
| 2022-07-14 | 6,250.00 | 6,275.00 | 6,100.00 | 6,225.00 | 6,225.00 | 180,400 |
| 2022-07-13 | 6,325.00 | 6,375.00 | 6,150.00 | 6,250.00 | 6,250.00 | 139,500 |
| 2022-07-12 | 6,375.00 | 6,400.00 | 6,225.00 | 6,325.00 | 6,325.00 | 58,600 |
| 2022-07-11 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 172,800 |
| 2022-07-08 | 6,000.00 | 6,325.00 | 5,900.00 | 6,100.00 | 6,100.00 | 125,800 |
| 2022-07-07 | 6,175.00 | 6,175.00 | 5,750.00 | 5,975.00 | 5,975.00 | 890,600 |
| 2022-07-06 | 6,650.00 | 6,900.00 | 6,175.00 | 6,175.00 | 6,175.00 | 265,100 |
| 2022-07-05 | 6,175.00 | 6,725.00 | 6,175.00 | 6,625.00 | 6,625.00 | 251,900 |
| 2022-07-04 | 6,225.00 | 6,350.00 | 5,900.00 | 6,175.00 | 6,175.00 | 422,000 |
| 2022-07-01 | 6,625.00 | 6,625.00 | 6,225.00 | 6,225.00 | 6,225.00 | 727,600 |
| 2022-06-30 | 7,125.00 | 7,275.00 | 6,650.00 | 6,675.00 | 6,675.00 | 513,500 |
| 2022-06-29 | 7,275.00 | 7,325.00 | 6,825.00 | 7,125.00 | 7,125.00 | 292,500 |
| 2022-06-28 | 7,900.00 | 7,925.00 | 7,200.00 | 7,275.00 | 7,275.00 | 415,600 |
| 2022-06-27 | 7,400.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | 801,000 |
| 2022-06-24 | 7,050.00 | 7,375.00 | 7,000.00 | 7,375.00 | 7,375.00 | 326,200 |
| 2022-06-23 | 6,875.00 | 7,150.00 | 6,750.00 | 7,050.00 | 7,050.00 | 294,900 |
| 2022-06-22 | 6,450.00 | 7,050.00 | 6,300.00 | 6,850.00 | 6,850.00 | 731,700 |
| 2022-06-21 | 6,425.00 | 6,500.00 | 6,350.00 | 6,375.00 | 6,375.00 | 100,300 |
| 2022-06-20 | 6,500.00 | 6,575.00 | 6,350.00 | 6,375.00 | 6,375.00 | 96,300 |
| 2022-06-17 | 6,475.00 | 6,475.00 | 6,225.00 | 6,475.00 | 6,475.00 | 117,900 |
| 2022-06-16 | 6,550.00 | 6,875.00 | 6,475.00 | 6,475.00 | 6,475.00 | 868,400 |
| 2022-06-15 | 6,175.00 | 6,900.00 | 6,100.00 | 6,525.00 | 6,525.00 | 897,700 |
| 2022-06-14 | 6,000.00 | 6,150.00 | 5,900.00 | 6,075.00 | 6,075.00 | 189,400 |
| 2022-06-13 | 5,800.00 | 6,175.00 | 5,700.00 | 5,975.00 | 5,975.00 | 201,400 |
| 2022-06-10 | 6,000.00 | 6,200.00 | 5,825.00 | 5,850.00 | 5,850.00 | 437,400 |
| 2022-06-09 | 6,125.00 | 6,475.00 | 5,950.00 | 6,000.00 | 6,000.00 | 253,600 |
| 2022-06-08 | 6,100.00 | 6,300.00 | 6,100.00 | 6,125.00 | 6,125.00 | 165,900 |
| 2022-06-07 | 6,400.00 | 6,525.00 | 6,100.00 | 6,100.00 | 6,100.00 | 473,500 |
| 2022-06-06 | 5,675.00 | 6,425.00 | 5,575.00 | 6,350.00 | 6,350.00 | 1,035,000 |
| 2022-06-03 | 5,875.00 | 5,900.00 | 5,575.00 | 5,700.00 | 5,700.00 | 558,400 |
| 2022-06-02 | 5,875.00 | 5,925.00 | 5,500.00 | 5,875.00 | 5,875.00 | 1,209,500 |
| 2022-05-31 | 6,175.00 | 6,250.00 | 5,750.00 | 5,875.00 | 5,875.00 | 1,024,000 |
| 2022-05-30 | 6,200.00 | 7,400.00 | 6,100.00 | 6,175.00 | 6,175.00 | 1,354,600 |
| 2022-05-27 | 6,300.00 | 6,475.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,188,900 |
| 2022-05-25 | 5,950.00 | 6,275.00 | 5,625.00 | 6,200.00 | 6,200.00 | 1,627,200 |
| 2022-05-24 | 4,830.00 | 6,000.00 | 4,830.00 | 5,950.00 | 5,950.00 | 1,211,100 |
| 2022-05-23 | 4,850.00 | 4,880.00 | 4,830.00 | 4,830.00 | 4,830.00 | 85,500 |
| 2022-05-20 | 4,820.00 | 4,890.00 | 4,790.00 | 4,830.00 | 4,830.00 | 151,800 |
| 2022-05-19 | 4,750.00 | 4,850.00 | 4,700.00 | 4,820.00 | 4,820.00 | 602,100 |
| 2022-05-18 | 4,840.00 | 4,850.00 | 4,770.00 | 4,800.00 | 4,800.00 | 104,700 |
| 2022-05-17 | 4,710.00 | 4,880.00 | 4,660.00 | 4,820.00 | 4,820.00 | 159,400 |
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.