Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 14,925.00 | 14,925.00 | 13,775.00 | 14,600.00 | 14,600.00 | 161,200 |
| 2025-08-11 | 14,200.00 | 15,050.00 | 14,175.00 | 14,925.00 | 14,925.00 | 206,900 |
| 2025-08-08 | 13,975.00 | 14,075.00 | 13,850.00 | 14,050.00 | 14,050.00 | 54,600 |
| 2025-08-07 | 14,100.00 | 14,100.00 | 13,900.00 | 13,975.00 | 13,975.00 | 22,300 |
| 2025-08-06 | 14,050.00 | 14,200.00 | 13,875.00 | 14,100.00 | 14,100.00 | 49,100 |
| 2025-08-05 | 13,525.00 | 14,125.00 | 13,500.00 | 14,025.00 | 14,025.00 | 120,400 |
| 2025-08-04 | 13,750.00 | 13,975.00 | 13,075.00 | 13,525.00 | 13,525.00 | 72,600 |
| 2025-08-01 | 13,500.00 | 13,700.00 | 13,225.00 | 13,300.00 | 13,300.00 | 53,800 |
| 2025-07-31 | 13,725.00 | 14,000.00 | 13,150.00 | 13,500.00 | 13,500.00 | 58,100 |
| 2025-07-30 | 13,200.00 | 14,000.00 | 13,125.00 | 13,725.00 | 13,725.00 | 299,100 |
| 2025-07-29 | 12,775.00 | 13,175.00 | 12,775.00 | 13,175.00 | 13,175.00 | 48,800 |
| 2025-07-28 | 12,525.00 | 13,600.00 | 12,525.00 | 12,775.00 | 12,775.00 | 107,600 |
| 2025-07-25 | 12,500.00 | 12,575.00 | 12,400.00 | 12,500.00 | 12,500.00 | 24,000 |
| 2025-07-24 | 12,750.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 89,200 |
| 2025-07-23 | 12,525.00 | 13,075.00 | 12,500.00 | 12,700.00 | 12,700.00 | 17,900 |
| 2025-07-22 | 12,775.00 | 12,775.00 | 12,475.00 | 12,550.00 | 12,550.00 | 83,200 |
| 2025-07-21 | 12,775.00 | 12,775.00 | 12,600.00 | 12,775.00 | 12,775.00 | 14,800 |
| 2025-07-18 | 12,825.00 | 12,850.00 | 12,500.00 | 12,775.00 | 12,775.00 | 31,700 |
| 2025-07-17 | 12,850.00 | 12,925.00 | 12,725.00 | 12,800.00 | 12,800.00 | 3,700 |
| 2025-07-16 | 12,725.00 | 12,925.00 | 12,625.00 | 12,825.00 | 12,825.00 | 58,500 |
| 2025-07-15 | 13,200.00 | 13,450.00 | 12,625.00 | 12,725.00 | 12,725.00 | 53,000 |
| 2025-07-14 | 12,825.00 | 13,250.00 | 12,325.00 | 13,200.00 | 13,200.00 | 79,100 |
| 2025-07-11 | 12,200.00 | 12,925.00 | 12,075.00 | 12,825.00 | 12,825.00 | 119,200 |
| 2025-07-10 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 8,000 |
| 2025-07-09 | 11,750.00 | 13,000.00 | 11,525.00 | 12,150.00 | 12,150.00 | 50,100 |
| 2025-07-08 | 12,475.00 | 12,600.00 | 11,750.00 | 12,075.00 | 12,075.00 | 109,100 |
| 2025-07-07 | 12,000.00 | 12,875.00 | 11,300.00 | 12,475.00 | 12,475.00 | 100,000 |
| 2025-07-04 | 11,850.00 | 13,475.00 | 11,850.00 | 12,000.00 | 12,000.00 | 342,300 |
| 2025-07-03 | 11,375.00 | 11,850.00 | 11,375.00 | 11,800.00 | 11,800.00 | 171,100 |
| 2025-07-02 | 11,025.00 | 11,600.00 | 10,950.00 | 11,375.00 | 11,375.00 | 116,200 |
| 2025-07-01 | 10,900.00 | 11,375.00 | 10,800.00 | 11,025.00 | 11,025.00 | 53,700 |
| 2025-06-30 | 10,600.00 | 11,550.00 | 10,525.00 | 10,825.00 | 10,825.00 | 116,200 |
| 2025-06-26 | 10,575.00 | 10,950.00 | 10,525.00 | 10,625.00 | 10,625.00 | 100,800 |
| 2025-06-25 | 10,750.00 | 10,975.00 | 10,500.00 | 10,525.00 | 10,525.00 | 131,100 |
| 2025-06-24 | 10,325.00 | 10,625.00 | 10,325.00 | 10,625.00 | 10,625.00 | 27,200 |
| 2025-06-23 | 10,475.00 | 10,500.00 | 10,325.00 | 10,350.00 | 10,350.00 | 107,800 |
| 2025-06-20 | 10,500.00 | 10,550.00 | 10,400.00 | 10,475.00 | 10,475.00 | 28,400 |
| 2025-06-19 | 10,350.00 | 10,525.00 | 10,350.00 | 10,500.00 | 10,500.00 | 127,300 |
| 2025-06-18 | 10,500.00 | 10,575.00 | 10,350.00 | 10,350.00 | 10,350.00 | 118,300 |
| 2025-06-17 | 10,500.00 | 10,525.00 | 10,450.00 | 10,475.00 | 10,475.00 | 82,300 |
| 2025-06-16 | 10,525.00 | 10,600.00 | 10,475.00 | 10,500.00 | 10,500.00 | 71,700 |
| 2025-06-13 | 10,500.00 | 10,525.00 | 10,500.00 | 10,525.00 | 10,525.00 | 29,300 |
| 2025-06-12 | 10,600.00 | 10,675.00 | 10,500.00 | 10,550.00 | 10,550.00 | 78,800 |
| 2025-06-11 | 10,600.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | 49,600 |
| 2025-06-10 | 10,525.00 | 10,750.00 | 10,500.00 | 10,550.00 | 10,550.00 | 78,300 |
| 2025-06-05 | 10,550.00 | 10,850.00 | 10,475.00 | 10,500.00 | 10,500.00 | 34,300 |
| 2025-06-04 | 10,750.00 | 10,750.00 | 10,425.00 | 10,450.00 | 10,450.00 | 41,300 |
| 2025-06-03 | 10,375.00 | 11,000.00 | 10,375.00 | 10,675.00 | 10,675.00 | 106,000 |
| 2025-06-02 | 10,400.00 | 10,400.00 | 10,150.00 | 10,375.00 | 10,375.00 | 44,800 |
| 2025-05-28 | 10,225.00 | 10,400.00 | 10,225.00 | 10,350.00 | 10,350.00 | 52,600 |
| 2025-05-27 | 10,225.00 | 10,300.00 | 10,100.00 | 10,225.00 | 10,225.00 | 63,200 |
| 2025-05-26 | 10,450.00 | 10,475.00 | 10,050.00 | 10,225.00 | 10,225.00 | 145,200 |
| 2025-05-23 | 10,475.00 | 10,500.00 | 10,300.00 | 10,475.00 | 10,475.00 | 35,400 |
| 2025-05-22 | 10,400.00 | 10,550.00 | 10,300.00 | 10,500.00 | 10,500.00 | 32,800 |
| 2025-05-21 | 10,275.00 | 10,700.00 | 10,275.00 | 10,400.00 | 10,400.00 | 119,700 |
| 2025-05-20 | 10,525.00 | 10,550.00 | 10,275.00 | 10,275.00 | 10,275.00 | 140,200 |
| 2025-05-19 | 10,650.00 | 10,850.00 | 10,325.00 | 10,550.00 | 10,550.00 | 100,400 |
| 2025-05-16 | 10,600.00 | 10,675.00 | 10,475.00 | 10,575.00 | 10,575.00 | 64,500 |
| 2025-05-15 | 10,625.00 | 10,650.00 | 10,475.00 | 10,625.00 | 10,625.00 | 60,900 |
| 2025-05-14 | 10,625.00 | 10,950.00 | 10,400.00 | 10,600.00 | 10,600.00 | 89,900 |
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.