Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 35,400.00 | 36,500.00 | 35,000.00 | 36,275.00 | 36,275.00 | 58,000 |
| 2026-07-23 | 34,425.00 | 36,000.00 | 34,425.00 | 35,400.00 | 35,400.00 | 107,800 |
| 2026-07-22 | 33,625.00 | 34,500.00 | 33,500.00 | 34,425.00 | 34,425.00 | 38,400 |
| 2026-07-21 | 34,000.00 | 34,375.00 | 33,500.00 | 33,600.00 | 33,600.00 | 27,000 |
| 2026-07-20 | 34,350.00 | 34,500.00 | 33,750.00 | 34,000.00 | 34,000.00 | 27,800 |
| 2026-07-17 | 33,500.00 | 34,450.00 | 33,000.00 | 34,275.00 | 34,275.00 | 34,500 |
| 2026-07-16 | 34,425.00 | 34,425.00 | 33,400.00 | 33,825.00 | 33,825.00 | 44,600 |
| 2026-07-15 | 35,000.00 | 35,000.00 | 33,800.00 | 34,125.00 | 34,125.00 | 39,000 |
| 2026-07-14 | 35,300.00 | 35,300.00 | 34,375.00 | 34,925.00 | 34,925.00 | 42,100 |
| 2026-07-13 | 35,425.00 | 35,425.00 | 34,625.00 | 35,325.00 | 35,325.00 | 32,700 |
| 2026-07-10 | 35,725.00 | 35,725.00 | 34,800.00 | 35,450.00 | 35,450.00 | 46,300 |
| 2026-07-09 | 35,000.00 | 37,200.00 | 34,100.00 | 35,625.00 | 35,625.00 | 184,700 |
| 2026-07-08 | 33,425.00 | 35,700.00 | 32,975.00 | 35,000.00 | 35,000.00 | 156,400 |
| 2026-07-07 | 33,000.00 | 33,475.00 | 32,450.00 | 33,425.00 | 33,425.00 | 35,000 |
| 2026-07-06 | 32,800.00 | 32,850.00 | 31,700.00 | 32,775.00 | 32,775.00 | 47,500 |
| 2026-07-03 | 33,600.00 | 33,600.00 | 32,125.00 | 32,500.00 | 32,500.00 | 56,400 |
| 2026-07-02 | 34,000.00 | 34,000.00 | 32,700.00 | 33,600.00 | 33,600.00 | 40,900 |
| 2026-07-01 | 32,475.00 | 34,500.00 | 32,250.00 | 33,850.00 | 33,850.00 | 101,900 |
| 2026-06-30 | 32,200.00 | 32,950.00 | 31,300.00 | 32,425.00 | 32,425.00 | 34,600 |
| 2026-06-29 | 31,500.00 | 32,500.00 | 31,250.00 | 32,500.00 | 32,500.00 | 73,200 |
| 2026-06-26 | 33,400.00 | 33,400.00 | 31,050.00 | 32,700.00 | 32,700.00 | 66,900 |
| 2026-06-25 | 33,275.00 | 33,700.00 | 32,875.00 | 33,400.00 | 33,400.00 | 37,600 |
| 2026-06-24 | 34,950.00 | 36,000.00 | 32,025.00 | 34,025.00 | 34,025.00 | 136,200 |
| 2026-06-23 | 30,950.00 | 35,000.00 | 30,950.00 | 34,500.00 | 34,500.00 | 287,300 |
| 2026-06-22 | 26,700.00 | 31,675.00 | 26,700.00 | 30,925.00 | 30,925.00 | 307,100 |
| 2026-06-19 | 25,050.00 | 27,000.00 | 25,050.00 | 26,400.00 | 26,400.00 | 55,900 |
| 2026-06-18 | 22,700.00 | 26,400.00 | 22,500.00 | 25,675.00 | 25,675.00 | 137,600 |
| 2026-06-17 | 22,075.00 | 22,700.00 | 21,975.00 | 22,700.00 | 22,700.00 | 20,200 |
| 2026-06-16 | 22,075.00 | 22,075.00 | 22,075.00 | 22,075.00 | 22,075.00 | 0 |
| 2026-06-15 | 22,000.00 | 22,400.00 | 21,825.00 | 22,075.00 | 22,075.00 | 26,300 |
| 2026-06-12 | 21,900.00 | 22,050.00 | 21,650.00 | 22,000.00 | 22,000.00 | 34,900 |
| 2026-06-11 | 22,000.00 | 22,100.00 | 21,425.00 | 21,900.00 | 21,900.00 | 34,800 |
| 2026-06-10 | 21,825.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,800.00 | 44,100 |
| 2026-06-09 | 20,925.00 | 21,875.00 | 20,750.00 | 21,825.00 | 21,825.00 | 66,400 |
| 2026-06-08 | 21,300.00 | 21,300.00 | 19,650.00 | 20,950.00 | 20,950.00 | 129,400 |
| 2026-06-05 | 21,500.00 | 21,975.00 | 20,900.00 | 21,300.00 | 21,300.00 | 64,700 |
| 2026-06-04 | 21,000.00 | 21,875.00 | 20,900.00 | 21,450.00 | 21,450.00 | 54,100 |
| 2026-06-03 | 22,225.00 | 22,400.00 | 21,000.00 | 21,950.00 | 21,950.00 | 100,700 |
| 2026-06-02 | 21,025.00 | 22,775.00 | 21,025.00 | 22,225.00 | 22,225.00 | 90,100 |
| 2026-06-01 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2026-05-29 | 21,800.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 39,600 |
| 2026-05-28 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0 |
| 2026-05-27 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0 |
| 2026-05-26 | 21,125.00 | 21,125.00 | 20,850.00 | 21,100.00 | 21,100.00 | 16,200 |
| 2026-05-25 | 20,850.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,200.00 | 20,500 |
| 2026-05-22 | 20,600.00 | 20,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 20,700 |
| 2026-05-21 | 20,975.00 | 21,000.00 | 20,100.00 | 20,600.00 | 20,600.00 | 38,100 |
| 2026-05-20 | 20,975.00 | 20,975.00 | 20,400.00 | 20,900.00 | 20,900.00 | 17,000 |
| 2026-05-19 | 21,600.00 | 21,900.00 | 20,975.00 | 20,975.00 | 20,975.00 | 28,900 |
| 2026-05-18 | 21,750.00 | 21,750.00 | 20,000.00 | 21,600.00 | 21,600.00 | 62,700 |
| 2026-05-15 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0 |
| 2026-05-14 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0 |
| 2026-05-13 | 22,400.00 | 22,400.00 | 21,625.00 | 21,750.00 | 21,750.00 | 30,900 |
| 2026-05-12 | 22,800.00 | 23,000.00 | 22,000.00 | 22,475.00 | 22,475.00 | 17,000 |
| 2026-05-11 | 23,575.00 | 23,650.00 | 20,875.00 | 22,800.00 | 22,800.00 | 152,500 |
| 2026-05-08 | 22,175.00 | 24,000.00 | 21,700.00 | 23,300.00 | 23,300.00 | 61,900 |
| 2026-05-07 | 21,475.00 | 22,450.00 | 21,000.00 | 22,350.00 | 22,350.00 | 61,300 |
| 2026-05-06 | 20,875.00 | 22,000.00 | 20,875.00 | 21,400.00 | 21,400.00 | 38,100 |
| 2026-05-05 | 19,825.00 | 20,975.00 | 19,250.00 | 20,900.00 | 20,900.00 | 48,500 |
| 2026-05-04 | 20,050.00 | 20,250.00 | 19,200.00 | 19,850.00 | 19,850.00 | 22,700 |
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.