Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10,625.00 | 10,950.00 | 10,400.00 | 10,600.00 | 10,600.00 | 89,900 |
| 2025-05-09 | 10,800.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,600.00 | 67,400 |
| 2025-05-08 | 10,950.00 | 10,975.00 | 10,575.00 | 10,800.00 | 10,800.00 | 69,300 |
| 2025-05-07 | 10,950.00 | 11,000.00 | 10,625.00 | 10,850.00 | 10,850.00 | 52,600 |
| 2025-05-06 | 11,325.00 | 11,325.00 | 10,825.00 | 10,925.00 | 10,925.00 | 85,700 |
| 2025-05-05 | 11,375.00 | 11,475.00 | 11,025.00 | 11,325.00 | 11,325.00 | 117,700 |
| 2025-05-02 | 11,150.00 | 11,600.00 | 10,825.00 | 11,400.00 | 11,400.00 | 221,500 |
| 2025-04-30 | 11,025.00 | 11,500.00 | 10,750.00 | 11,100.00 | 11,100.00 | 315,300 |
| 2025-04-29 | 10,450.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | 155,900 |
| 2025-04-28 | 10,200.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 126,000 |
| 2025-04-25 | 9,975.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 23,100 |
| 2025-04-24 | 9,900.00 | 10,000.00 | 9,800.00 | 9,975.00 | 9,975.00 | 39,800 |
| 2025-04-23 | 10,150.00 | 10,150.00 | 9,700.00 | 9,900.00 | 9,900.00 | 120,200 |
| 2025-04-22 | 9,925.00 | 10,200.00 | 9,925.00 | 10,100.00 | 10,100.00 | 71,700 |
| 2025-04-21 | 9,825.00 | 9,950.00 | 9,800.00 | 9,925.00 | 9,925.00 | 49,900 |
| 2025-04-17 | 9,825.00 | 9,925.00 | 9,725.00 | 9,750.00 | 9,750.00 | 105,600 |
| 2025-04-16 | 9,775.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,800.00 | 117,400 |
| 2025-04-15 | 9,725.00 | 9,775.00 | 9,650.00 | 9,750.00 | 9,750.00 | 33,200 |
| 2025-04-14 | 9,650.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 145,800 |
| 2025-04-11 | 9,575.00 | 9,750.00 | 9,575.00 | 9,600.00 | 9,600.00 | 74,200 |
| 2025-04-10 | 9,600.00 | 9,775.00 | 9,500.00 | 9,650.00 | 9,650.00 | 213,200 |
| 2025-04-09 | 9,500.00 | 9,875.00 | 9,475.00 | 9,500.00 | 9,500.00 | 116,500 |
| 2025-04-08 | 9,450.00 | 9,700.00 | 9,000.00 | 9,500.00 | 9,500.00 | 328,300 |
| 2025-03-27 | 9,850.00 | 10,075.00 | 9,800.00 | 9,900.00 | 9,900.00 | 72,300 |
| 2025-03-26 | 9,100.00 | 10,200.00 | 9,075.00 | 9,775.00 | 9,775.00 | 457,700 |
| 2025-03-25 | 9,050.00 | 9,100.00 | 9,000.00 | 9,075.00 | 9,075.00 | 29,200 |
| 2025-03-24 | 9,075.00 | 9,075.00 | 8,850.00 | 8,925.00 | 8,925.00 | 44,700 |
| 2025-03-21 | 9,200.00 | 9,200.00 | 9,050.00 | 9,075.00 | 9,075.00 | 24,400 |
| 2025-03-20 | 9,250.00 | 9,275.00 | 9,150.00 | 9,225.00 | 9,225.00 | 19,000 |
| 2025-03-19 | 9,150.00 | 9,175.00 | 9,075.00 | 9,150.00 | 9,150.00 | 19,000 |
| 2025-03-18 | 9,225.00 | 9,250.00 | 8,900.00 | 9,175.00 | 9,175.00 | 79,200 |
| 2025-03-17 | 9,275.00 | 9,275.00 | 9,200.00 | 9,225.00 | 9,225.00 | 16,800 |
| 2025-03-14 | 9,300.00 | 9,400.00 | 9,275.00 | 9,275.00 | 9,275.00 | 9,900 |
| 2025-03-13 | 9,275.00 | 9,375.00 | 9,275.00 | 9,300.00 | 9,300.00 | 20,000 |
| 2025-03-12 | 9,225.00 | 9,325.00 | 9,225.00 | 9,325.00 | 9,325.00 | 12,000 |
| 2025-03-11 | 9,250.00 | 9,275.00 | 9,200.00 | 9,225.00 | 9,225.00 | 42,100 |
| 2025-03-10 | 9,300.00 | 9,300.00 | 9,225.00 | 9,250.00 | 9,250.00 | 11,900 |
| 2025-03-07 | 9,200.00 | 9,450.00 | 9,200.00 | 9,200.00 | 9,200.00 | 70,900 |
| 2025-03-06 | 9,200.00 | 9,350.00 | 9,175.00 | 9,175.00 | 9,175.00 | 71,700 |
| 2025-03-05 | 9,225.00 | 9,525.00 | 9,125.00 | 9,125.00 | 9,125.00 | 154,400 |
| 2025-03-04 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 28,700 |
| 2025-03-03 | 9,075.00 | 9,275.00 | 9,075.00 | 9,250.00 | 9,250.00 | 177,400 |
| 2025-02-28 | 9,150.00 | 9,250.00 | 9,050.00 | 9,050.00 | 9,050.00 | 120,200 |
| 2025-02-27 | 9,250.00 | 9,275.00 | 9,150.00 | 9,150.00 | 9,150.00 | 198,500 |
| 2025-02-26 | 9,400.00 | 9,400.00 | 9,225.00 | 9,250.00 | 9,250.00 | 92,900 |
| 2025-02-25 | 9,525.00 | 9,525.00 | 9,200.00 | 9,375.00 | 9,375.00 | 110,800 |
| 2025-02-24 | 9,625.00 | 10,000.00 | 9,525.00 | 9,525.00 | 9,525.00 | 65,800 |
| 2025-02-21 | 9,550.00 | 10,000.00 | 9,475.00 | 9,575.00 | 9,575.00 | 31,200 |
| 2025-02-20 | 9,450.00 | 10,000.00 | 9,350.00 | 9,575.00 | 9,575.00 | 89,300 |
| 2025-02-19 | 9,275.00 | 9,475.00 | 9,250.00 | 9,400.00 | 9,400.00 | 51,900 |
| 2025-02-18 | 9,400.00 | 9,400.00 | 9,275.00 | 9,275.00 | 9,275.00 | 26,500 |
| 2025-02-17 | 9,175.00 | 9,450.00 | 9,150.00 | 9,400.00 | 9,400.00 | 18,300 |
| 2025-02-14 | 9,275.00 | 9,300.00 | 9,175.00 | 9,175.00 | 9,175.00 | 5,900 |
| 2025-02-13 | 9,300.00 | 9,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | 5,000 |
| 2025-02-12 | 9,200.00 | 9,600.00 | 9,175.00 | 9,500.00 | 9,500.00 | 14,800 |
| 2025-02-11 | 9,200.00 | 9,250.00 | 9,125.00 | 9,125.00 | 9,125.00 | 42,600 |
| 2025-02-10 | 9,150.00 | 9,275.00 | 9,075.00 | 9,200.00 | 9,200.00 | 69,400 |
| 2025-02-07 | 9,150.00 | 9,275.00 | 9,100.00 | 9,150.00 | 9,150.00 | 65,900 |
| 2025-02-06 | 9,525.00 | 9,525.00 | 9,200.00 | 9,200.00 | 9,200.00 | 24,100 |
| 2025-02-05 | 9,700.00 | 9,700.00 | 9,150.00 | 9,500.00 | 9,500.00 | 33,300 |
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.