Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 15,850.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 30,000 |
| 2025-11-03 | 16,000.00 | 16,050.00 | 15,300.00 | 15,850.00 | 15,850.00 | 40,300 |
| 2025-10-31 | 15,375.00 | 16,400.00 | 15,375.00 | 15,900.00 | 15,900.00 | 24,600 |
| 2025-10-30 | 15,775.00 | 15,775.00 | 15,100.00 | 15,500.00 | 15,500.00 | 94,700 |
| 2025-10-29 | 15,725.00 | 15,800.00 | 15,000.00 | 15,775.00 | 15,775.00 | 46,400 |
| 2025-10-28 | 15,725.00 | 15,750.00 | 15,200.00 | 15,725.00 | 15,725.00 | 17,800 |
| 2025-10-27 | 16,150.00 | 16,500.00 | 14,300.00 | 15,925.00 | 15,925.00 | 318,600 |
| 2025-10-24 | 15,900.00 | 16,475.00 | 14,800.00 | 16,350.00 | 16,350.00 | 141,700 |
| 2025-10-23 | 14,750.00 | 16,900.00 | 14,700.00 | 15,900.00 | 15,900.00 | 110,000 |
| 2025-10-22 | 13,950.00 | 15,000.00 | 13,900.00 | 14,750.00 | 14,750.00 | 86,100 |
| 2025-10-21 | 13,600.00 | 13,950.00 | 13,525.00 | 13,950.00 | 13,950.00 | 19,800 |
| 2025-10-20 | 13,525.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,500.00 | 84,500 |
| 2025-10-17 | 13,550.00 | 13,625.00 | 13,500.00 | 13,525.00 | 13,525.00 | 30,500 |
| 2025-10-16 | 13,600.00 | 13,750.00 | 13,500.00 | 13,600.00 | 13,600.00 | 26,100 |
| 2025-10-15 | 13,550.00 | 13,575.00 | 13,475.00 | 13,525.00 | 13,525.00 | 30,500 |
| 2025-10-14 | 13,525.00 | 13,600.00 | 13,475.00 | 13,575.00 | 13,575.00 | 47,100 |
| 2025-10-13 | 13,650.00 | 13,675.00 | 13,450.00 | 13,500.00 | 13,500.00 | 29,700 |
| 2025-10-10 | 13,500.00 | 13,725.00 | 13,500.00 | 13,675.00 | 13,675.00 | 19,200 |
| 2025-10-09 | 13,650.00 | 13,650.00 | 13,475.00 | 13,500.00 | 13,500.00 | 27,700 |
| 2025-10-08 | 13,550.00 | 13,700.00 | 13,425.00 | 13,650.00 | 13,650.00 | 104,500 |
| 2025-10-07 | 13,600.00 | 13,850.00 | 13,325.00 | 13,700.00 | 13,700.00 | 112,800 |
| 2025-10-06 | 13,550.00 | 13,600.00 | 13,500.00 | 13,575.00 | 13,575.00 | 25,100 |
| 2025-10-03 | 13,600.00 | 13,800.00 | 13,450.00 | 13,525.00 | 13,525.00 | 22,700 |
| 2025-10-02 | 13,575.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 92,500 |
| 2025-10-01 | 13,450.00 | 13,600.00 | 13,375.00 | 13,375.00 | 13,375.00 | 17,600 |
| 2025-09-30 | 13,600.00 | 13,600.00 | 13,325.00 | 13,450.00 | 13,450.00 | 17,900 |
| 2025-09-29 | 13,200.00 | 13,600.00 | 13,075.00 | 13,325.00 | 13,325.00 | 65,100 |
| 2025-09-26 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 34,800 |
| 2025-09-25 | 12,975.00 | 13,300.00 | 12,950.00 | 13,200.00 | 13,200.00 | 50,800 |
| 2025-09-24 | 13,075.00 | 13,225.00 | 12,900.00 | 13,000.00 | 13,000.00 | 27,400 |
| 2025-09-23 | 13,250.00 | 13,400.00 | 13,050.00 | 13,075.00 | 13,075.00 | 41,400 |
| 2025-09-22 | 13,350.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 30,000 |
| 2025-09-19 | 13,100.00 | 13,500.00 | 12,975.00 | 13,350.00 | 13,350.00 | 12,200 |
| 2025-09-18 | 13,150.00 | 13,550.00 | 13,000.00 | 13,075.00 | 13,075.00 | 15,900 |
| 2025-09-17 | 13,275.00 | 13,400.00 | 13,125.00 | 13,150.00 | 13,150.00 | 8,300 |
| 2025-09-16 | 13,700.00 | 13,700.00 | 13,000.00 | 13,125.00 | 13,125.00 | 46,400 |
| 2025-09-15 | 13,525.00 | 13,525.00 | 13,400.00 | 13,400.00 | 13,400.00 | 23,200 |
| 2025-09-12 | 13,500.00 | 13,525.00 | 13,375.00 | 13,525.00 | 13,525.00 | 13,700 |
| 2025-09-11 | 13,700.00 | 13,700.00 | 13,300.00 | 13,525.00 | 13,525.00 | 25,500 |
| 2025-09-10 | 14,000.00 | 14,000.00 | 13,550.00 | 13,575.00 | 13,575.00 | 30,700 |
| 2025-09-09 | 13,350.00 | 13,400.00 | 13,025.00 | 13,300.00 | 13,300.00 | 33,000 |
| 2025-09-08 | 13,700.00 | 13,700.00 | 13,400.00 | 13,425.00 | 13,425.00 | 42,800 |
| 2025-09-05 | 13,725.00 | 13,725.00 | 13,725.00 | 13,725.00 | 13,725.00 | 0 |
| 2025-09-04 | 13,750.00 | 13,800.00 | 13,675.00 | 13,725.00 | 13,725.00 | 4,500 |
| 2025-09-03 | 13,775.00 | 13,950.00 | 13,675.00 | 13,675.00 | 13,675.00 | 10,900 |
| 2025-09-02 | 13,550.00 | 13,800.00 | 13,500.00 | 13,775.00 | 13,775.00 | 13,900 |
| 2025-09-01 | 13,400.00 | 13,725.00 | 13,175.00 | 13,550.00 | 13,550.00 | 84,200 |
| 2025-08-29 | 13,700.00 | 13,725.00 | 13,500.00 | 13,600.00 | 13,600.00 | 39,500 |
| 2025-08-28 | 13,975.00 | 13,975.00 | 13,600.00 | 13,725.00 | 13,725.00 | 59,000 |
| 2025-08-27 | 14,250.00 | 14,250.00 | 13,700.00 | 13,975.00 | 13,975.00 | 30,500 |
| 2025-08-26 | 13,775.00 | 14,175.00 | 13,775.00 | 13,975.00 | 13,975.00 | 83,400 |
| 2025-08-25 | 14,100.00 | 14,400.00 | 13,600.00 | 13,775.00 | 13,775.00 | 126,200 |
| 2025-08-22 | 13,550.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 58,600 |
| 2025-08-21 | 13,700.00 | 13,925.00 | 13,525.00 | 13,550.00 | 13,550.00 | 38,600 |
| 2025-08-20 | 13,625.00 | 14,250.00 | 13,575.00 | 13,725.00 | 13,725.00 | 35,500 |
| 2025-08-19 | 13,850.00 | 13,975.00 | 13,500.00 | 13,625.00 | 13,625.00 | 86,200 |
| 2025-08-18 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 0 |
| 2025-08-15 | 14,150.00 | 14,650.00 | 13,825.00 | 13,850.00 | 13,850.00 | 60,300 |
| 2025-08-14 | 14,225.00 | 14,450.00 | 13,900.00 | 14,150.00 | 14,150.00 | 39,400 |
| 2025-08-13 | 14,600.00 | 14,600.00 | 14,000.00 | 14,075.00 | 14,075.00 | 142,100 |
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.