Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 15,250.00 | 15,425.00 | 15,150.00 | 15,375.00 | 15,375.00 | 87,300 |
| 2026-01-26 | 15,400.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | 26,600 |
| 2026-01-23 | 15,350.00 | 15,400.00 | 15,125.00 | 15,400.00 | 15,400.00 | 53,300 |
| 2026-01-22 | 15,200.00 | 15,325.00 | 15,125.00 | 15,300.00 | 15,300.00 | 20,800 |
| 2026-01-21 | 15,200.00 | 15,275.00 | 15,125.00 | 15,275.00 | 15,275.00 | 32,300 |
| 2026-01-20 | 15,375.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | 21,800 |
| 2026-01-19 | 15,225.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | 118,300 |
| 2026-01-16 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2026-01-15 | 15,325.00 | 15,325.00 | 15,100.00 | 15,200.00 | 15,200.00 | 15,900 |
| 2026-01-14 | 15,150.00 | 15,500.00 | 15,100.00 | 15,325.00 | 15,325.00 | 20,700 |
| 2026-01-13 | 15,200.00 | 15,200.00 | 15,025.00 | 15,150.00 | 15,150.00 | 18,000 |
| 2026-01-12 | 15,225.00 | 15,375.00 | 14,850.00 | 15,025.00 | 15,025.00 | 133,800 |
| 2026-01-09 | 15,150.00 | 15,950.00 | 15,050.00 | 15,225.00 | 15,225.00 | 108,700 |
| 2026-01-08 | 15,200.00 | 15,275.00 | 15,075.00 | 15,150.00 | 15,150.00 | 19,700 |
| 2026-01-07 | 15,200.00 | 15,275.00 | 15,125.00 | 15,125.00 | 15,125.00 | 44,900 |
| 2026-01-06 | 15,375.00 | 15,425.00 | 15,100.00 | 15,175.00 | 15,175.00 | 49,300 |
| 2026-01-05 | 15,275.00 | 15,475.00 | 15,175.00 | 15,250.00 | 15,250.00 | 38,100 |
| 2026-01-02 | 15,400.00 | 15,425.00 | 15,225.00 | 15,275.00 | 15,275.00 | 39,600 |
| 2026-01-01 | 15,425.00 | 15,425.00 | 15,425.00 | 15,425.00 | 15,425.00 | 0 |
| 2025-12-31 | 15,425.00 | 15,425.00 | 15,425.00 | 15,425.00 | 15,425.00 | 0 |
| 2025-12-30 | 15,275.00 | 15,750.00 | 15,175.00 | 15,425.00 | 15,425.00 | 24,600 |
| 2025-12-29 | 15,300.00 | 15,300.00 | 15,225.00 | 15,275.00 | 15,275.00 | 15,400 |
| 2025-12-26 | 15,225.00 | 15,225.00 | 15,225.00 | 15,225.00 | 15,225.00 | 0 |
| 2025-12-25 | 15,225.00 | 15,225.00 | 15,225.00 | 15,225.00 | 15,225.00 | 0 |
| 2025-12-24 | 15,250.00 | 15,400.00 | 15,175.00 | 15,225.00 | 15,225.00 | 26,900 |
| 2025-12-23 | 15,475.00 | 15,500.00 | 15,175.00 | 15,225.00 | 15,225.00 | 9,000 |
| 2025-12-22 | 15,650.00 | 15,675.00 | 15,300.00 | 15,350.00 | 15,350.00 | 45,300 |
| 2025-12-19 | 15,500.00 | 15,650.00 | 15,375.00 | 15,650.00 | 15,650.00 | 11,200 |
| 2025-12-18 | 15,550.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 20,200 |
| 2025-12-17 | 15,450.00 | 15,675.00 | 15,300.00 | 15,500.00 | 15,500.00 | 17,600 |
| 2025-12-16 | 15,675.00 | 15,700.00 | 15,200.00 | 15,450.00 | 15,450.00 | 33,500 |
| 2025-12-15 | 15,300.00 | 15,700.00 | 15,225.00 | 15,475.00 | 15,475.00 | 34,300 |
| 2025-12-12 | 15,325.00 | 15,500.00 | 15,275.00 | 15,300.00 | 15,300.00 | 34,100 |
| 2025-12-11 | 15,500.00 | 15,550.00 | 15,300.00 | 15,325.00 | 15,325.00 | 24,500 |
| 2025-12-10 | 15,575.00 | 15,575.00 | 15,250.00 | 15,550.00 | 15,550.00 | 23,900 |
| 2025-12-09 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 28,700 |
| 2025-12-08 | 15,450.00 | 16,200.00 | 15,300.00 | 15,900.00 | 15,900.00 | 42,500 |
| 2025-12-05 | 15,725.00 | 15,725.00 | 15,450.00 | 15,450.00 | 15,450.00 | 13,100 |
| 2025-12-04 | 15,675.00 | 15,750.00 | 15,625.00 | 15,725.00 | 15,725.00 | 39,000 |
| 2025-12-03 | 15,475.00 | 15,750.00 | 15,375.00 | 15,675.00 | 15,675.00 | 10,200 |
| 2025-12-02 | 15,400.00 | 15,475.00 | 15,375.00 | 15,475.00 | 15,475.00 | 5,300 |
| 2025-12-01 | 15,500.00 | 15,600.00 | 15,375.00 | 15,375.00 | 15,375.00 | 22,100 |
| 2025-11-28 | 15,650.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | 19,700 |
| 2025-11-27 | 15,225.00 | 15,700.00 | 15,225.00 | 15,650.00 | 15,650.00 | 25,700 |
| 2025-11-26 | 15,325.00 | 15,900.00 | 15,100.00 | 15,200.00 | 15,200.00 | 38,600 |
| 2025-11-25 | 15,125.00 | 15,375.00 | 15,025.00 | 15,375.00 | 15,375.00 | 37,700 |
| 2025-11-24 | 15,025.00 | 15,375.00 | 15,000.00 | 15,375.00 | 15,375.00 | 48,700 |
| 2025-11-21 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7,900 |
| 2025-11-20 | 15,025.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9,700 |
| 2025-11-19 | 15,025.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | 31,000 |
| 2025-11-18 | 15,325.00 | 15,325.00 | 15,025.00 | 15,250.00 | 15,250.00 | 17,400 |
| 2025-11-17 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 31,400 |
| 2025-11-14 | 15,350.00 | 15,350.00 | 15,025.00 | 15,025.00 | 15,025.00 | 29,500 |
| 2025-11-13 | 15,025.00 | 15,300.00 | 15,025.00 | 15,100.00 | 15,100.00 | 30,900 |
| 2025-11-12 | 14,800.00 | 15,350.00 | 14,775.00 | 15,025.00 | 15,025.00 | 42,900 |
| 2025-11-11 | 15,200.00 | 15,250.00 | 14,250.00 | 14,800.00 | 14,800.00 | 126,300 |
| 2025-11-10 | 14,975.00 | 15,225.00 | 14,975.00 | 15,200.00 | 15,200.00 | 40,800 |
| 2025-11-07 | 15,025.00 | 15,025.00 | 14,925.00 | 14,975.00 | 14,975.00 | 48,200 |
| 2025-11-06 | 15,100.00 | 15,750.00 | 14,925.00 | 14,950.00 | 14,950.00 | 243,000 |
| 2025-11-05 | 15,800.00 | 16,000.00 | 15,225.00 | 15,350.00 | 15,350.00 | 74,300 |
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.