Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADES.JK stock page

Akasha Wira International Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-043,490.003,500.003,450.003,500.003,500.0035,800
2022-02-033,500.003,600.003,450.003,480.003,480.0044,000
2022-02-023,430.003,580.003,400.003,500.003,500.00243,200
2022-01-313,500.003,510.003,420.003,430.003,430.0042,000
2022-01-283,580.003,610.003,430.003,450.003,450.0088,700
2022-01-273,320.003,570.003,320.003,570.003,570.00121,600
2022-01-263,300.003,410.003,220.003,310.003,310.00326,200
2022-01-253,410.003,430.003,300.003,300.003,300.00164,100
2022-01-243,410.003,450.003,360.003,410.003,410.0081,500
2022-01-213,410.003,590.003,400.003,400.003,400.00117,800
2022-01-203,400.003,510.003,300.003,400.003,400.00297,400
2022-01-193,570.003,610.003,400.003,400.003,400.00227,200
2022-01-183,650.003,690.003,400.003,570.003,570.00282,000
2022-01-173,660.003,710.003,610.003,650.003,650.00120,200
2022-01-143,700.003,710.003,640.003,660.003,660.0047,700
2022-01-133,670.003,720.003,630.003,690.003,690.00212,500
2022-01-123,610.003,700.003,520.003,660.003,660.00143,100
2022-01-113,620.003,660.003,540.003,610.003,610.00106,700
2022-01-103,510.003,720.003,510.003,620.003,620.00146,600
2022-01-073,700.003,790.003,500.003,510.003,510.00431,100
2022-01-063,700.003,800.003,490.003,700.003,700.00233,200
2022-01-053,600.003,780.003,570.003,750.003,750.00176,400
2022-01-043,350.003,600.003,350.003,600.003,600.00521,800
2022-01-033,350.003,370.003,270.003,350.003,350.00223,200
2021-12-303,330.003,340.003,250.003,290.003,290.00104,700
2021-12-293,300.003,310.003,200.003,300.003,300.0031,600
2021-12-283,300.003,340.003,290.003,300.003,300.0082,100
2021-12-273,200.003,320.003,190.003,300.003,300.00170,800
2021-12-243,240.003,270.003,200.003,200.003,200.00133,600
2021-12-233,280.003,350.003,140.003,250.003,250.00277,100
2021-12-223,180.003,400.003,170.003,270.003,270.00321,600
2021-12-213,040.003,160.003,030.003,160.003,160.00205,500
2021-12-203,010.003,100.003,010.003,060.003,060.00158,400
2021-12-173,220.003,270.003,000.003,010.003,010.00304,100
2021-12-163,020.003,300.003,020.003,210.003,210.00589,900
2021-12-152,970.003,090.002,970.003,020.003,020.00143,600
2021-12-142,900.002,990.002,900.002,960.002,960.0090,600
2021-12-132,970.002,970.002,930.002,930.002,930.00262,000
2021-12-102,990.003,010.002,940.002,970.002,970.00108,900
2021-12-093,050.003,090.002,990.002,990.002,990.00308,400
2021-12-083,080.003,100.003,000.003,050.003,050.00235,600
2021-12-072,990.003,130.002,990.003,080.003,080.00341,100
2021-12-063,000.003,020.002,950.002,990.002,990.00114,900
2021-12-032,910.003,000.002,910.003,000.003,000.0066,100
2021-12-022,930.002,930.002,800.002,910.002,910.00234,100
2021-12-012,950.002,990.002,930.002,930.002,930.0079,700
2021-11-303,030.003,060.002,930.002,950.002,950.00160,900
2021-11-293,000.003,060.002,900.003,030.003,030.00217,800
2021-11-263,060.003,070.002,980.003,000.003,000.00597,400
2021-11-252,890.003,060.002,810.003,020.003,020.001,184,300
2021-11-242,880.002,910.002,860.002,860.002,860.00189,200
2021-11-232,840.002,870.002,780.002,870.002,870.00180,300
2021-11-222,860.002,880.002,800.002,840.002,840.00115,100
2021-11-192,850.002,980.002,850.002,860.002,860.00427,500
2021-11-182,780.002,880.002,780.002,870.002,870.00280,700
2021-11-172,730.002,780.002,710.002,780.002,780.00114,100
2021-11-162,680.002,790.002,650.002,730.002,730.00132,100
2021-11-152,700.002,740.002,690.002,700.002,700.0064,100
2021-11-122,710.002,710.002,670.002,700.002,700.00151,800
2021-11-112,750.002,760.002,660.002,710.002,710.0063,300
← NewerPage 20 of 21 · 1,215 trading daysOlder →

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.