Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0 |
| 2026-04-30 | 20,375.00 | 21,875.00 | 18,750.00 | 20,050.00 | 20,050.00 | 202,800 |
| 2026-04-29 | 17,850.00 | 21,000.00 | 17,850.00 | 20,375.00 | 20,375.00 | 312,700 |
| 2026-04-28 | 17,875.00 | 18,475.00 | 17,550.00 | 17,975.00 | 17,975.00 | 45,000 |
| 2026-04-27 | 17,275.00 | 18,300.00 | 17,275.00 | 17,875.00 | 17,875.00 | 50,900 |
| 2026-04-24 | 17,575.00 | 17,575.00 | 16,975.00 | 17,250.00 | 17,250.00 | 17,800 |
| 2026-04-23 | 16,675.00 | 18,000.00 | 16,675.00 | 17,550.00 | 17,550.00 | 107,900 |
| 2026-04-22 | 16,650.00 | 16,725.00 | 16,400.00 | 16,675.00 | 16,675.00 | 41,200 |
| 2026-04-21 | 16,500.00 | 16,700.00 | 16,350.00 | 16,650.00 | 16,650.00 | 26,900 |
| 2026-04-20 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 7,500 |
| 2026-04-17 | 16,475.00 | 16,700.00 | 16,375.00 | 16,400.00 | 16,400.00 | 23,700 |
| 2026-04-16 | 16,550.00 | 16,625.00 | 16,400.00 | 16,400.00 | 16,400.00 | 84,100 |
| 2026-04-15 | 16,775.00 | 16,775.00 | 16,525.00 | 16,725.00 | 16,725.00 | 12,300 |
| 2026-04-14 | 16,725.00 | 16,775.00 | 16,500.00 | 16,525.00 | 16,525.00 | 18,400 |
| 2026-04-13 | 16,475.00 | 16,900.00 | 16,450.00 | 16,675.00 | 16,675.00 | 11,600 |
| 2026-04-10 | 16,600.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,750.00 | 34,800 |
| 2026-04-09 | 16,500.00 | 16,500.00 | 16,350.00 | 16,350.00 | 16,350.00 | 151,300 |
| 2026-04-08 | 16,200.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 52,000 |
| 2026-04-07 | 16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,700 |
| 2026-04-06 | 16,325.00 | 16,500.00 | 16,225.00 | 16,450.00 | 16,450.00 | 38,600 |
| 2026-04-02 | 16,500.00 | 16,700.00 | 16,300.00 | 16,325.00 | 16,325.00 | 20,900 |
| 2026-04-01 | 16,600.00 | 16,650.00 | 16,450.00 | 16,450.00 | 16,450.00 | 40,800 |
| 2026-03-31 | 16,450.00 | 16,525.00 | 16,225.00 | 16,525.00 | 16,525.00 | 33,400 |
| 2026-03-30 | 16,950.00 | 16,950.00 | 16,475.00 | 16,475.00 | 16,475.00 | 69,600 |
| 2026-03-27 | 15,050.00 | 17,500.00 | 15,025.00 | 16,925.00 | 16,925.00 | 267,300 |
| 2026-03-26 | 15,350.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 20,200 |
| 2026-03-25 | 15,100.00 | 15,350.00 | 15,100.00 | 15,125.00 | 15,125.00 | 53,300 |
| 2026-03-17 | 15,125.00 | 15,150.00 | 15,025.00 | 15,150.00 | 15,150.00 | 37,000 |
| 2026-03-16 | 14,950.00 | 15,050.00 | 14,850.00 | 15,025.00 | 15,025.00 | 99,400 |
| 2026-03-13 | 15,000.00 | 15,025.00 | 14,900.00 | 14,975.00 | 14,975.00 | 60,500 |
| 2026-03-12 | 15,025.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 21,200 |
| 2026-03-11 | 15,125.00 | 15,125.00 | 14,950.00 | 15,025.00 | 15,025.00 | 11,600 |
| 2026-03-10 | 15,025.00 | 15,075.00 | 14,800.00 | 14,950.00 | 14,950.00 | 82,800 |
| 2026-03-09 | 15,175.00 | 15,175.00 | 14,725.00 | 14,750.00 | 14,750.00 | 361,200 |
| 2026-03-06 | 15,075.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 113,000 |
| 2026-03-05 | 15,250.00 | 15,350.00 | 15,075.00 | 15,075.00 | 15,075.00 | 11,400 |
| 2026-03-04 | 15,350.00 | 15,350.00 | 15,125.00 | 15,175.00 | 15,175.00 | 48,000 |
| 2026-03-03 | 15,500.00 | 15,500.00 | 15,275.00 | 15,350.00 | 15,350.00 | 37,800 |
| 2026-03-02 | 15,350.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 40,300 |
| 2026-02-27 | 15,550.00 | 15,700.00 | 15,350.00 | 15,575.00 | 15,575.00 | 6,800 |
| 2026-02-26 | 15,525.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | 7,900 |
| 2026-02-25 | 15,550.00 | 15,550.00 | 15,350.00 | 15,525.00 | 15,525.00 | 20,500 |
| 2026-02-24 | 15,650.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | 10,400 |
| 2026-02-23 | 15,525.00 | 15,750.00 | 15,300.00 | 15,650.00 | 15,650.00 | 15,800 |
| 2026-02-20 | 15,300.00 | 15,525.00 | 15,300.00 | 15,525.00 | 15,525.00 | 20,700 |
| 2026-02-19 | 15,200.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 31,500 |
| 2026-02-18 | 15,150.00 | 15,550.00 | 15,150.00 | 15,375.00 | 15,375.00 | 18,700 |
| 2026-02-13 | 15,450.00 | 16,375.00 | 15,350.00 | 15,825.00 | 15,825.00 | 35,200 |
| 2026-02-12 | 15,200.00 | 15,475.00 | 15,200.00 | 15,375.00 | 15,375.00 | 14,100 |
| 2026-02-11 | 15,175.00 | 15,450.00 | 15,150.00 | 15,400.00 | 15,400.00 | 22,200 |
| 2026-02-10 | 15,250.00 | 15,375.00 | 15,125.00 | 15,150.00 | 15,150.00 | 21,600 |
| 2026-02-09 | 15,250.00 | 15,450.00 | 15,250.00 | 15,250.00 | 15,250.00 | 29,400 |
| 2026-02-06 | 15,475.00 | 15,475.00 | 15,275.00 | 15,275.00 | 15,275.00 | 13,400 |
| 2026-02-05 | 15,475.00 | 15,500.00 | 15,250.00 | 15,325.00 | 15,325.00 | 15,100 |
| 2026-02-04 | 15,350.00 | 15,575.00 | 15,275.00 | 15,475.00 | 15,475.00 | 21,400 |
| 2026-02-03 | 15,200.00 | 15,375.00 | 15,200.00 | 15,250.00 | 15,250.00 | 31,100 |
| 2026-02-02 | 15,125.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 119,200 |
| 2026-01-30 | 15,300.00 | 15,300.00 | 15,025.00 | 15,175.00 | 15,175.00 | 77,000 |
| 2026-01-29 | 15,200.00 | 15,225.00 | 14,025.00 | 15,200.00 | 15,200.00 | 220,000 |
| 2026-01-28 | 15,375.00 | 15,375.00 | 14,975.00 | 15,200.00 | 15,200.00 | 204,800 |
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.