Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 9,200.00 | 10,400.00 | 9,125.00 | 9,575.00 | 9,575.00 | 127,600 |
| 2025-02-03 | 9,225.00 | 9,225.00 | 9,125.00 | 9,200.00 | 9,200.00 | 13,300 |
| 2025-01-31 | 9,100.00 | 9,275.00 | 9,100.00 | 9,225.00 | 9,225.00 | 63,700 |
| 2025-01-30 | 9,125.00 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | 52,400 |
| 2025-01-24 | 9,100.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | 45,500 |
| 2025-01-23 | 9,100.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 78,600 |
| 2025-01-22 | 9,100.00 | 9,150.00 | 9,075.00 | 9,100.00 | 9,100.00 | 86,700 |
| 2025-01-21 | 9,100.00 | 9,150.00 | 9,075.00 | 9,075.00 | 9,075.00 | 96,400 |
| 2025-01-20 | 9,100.00 | 9,175.00 | 9,100.00 | 9,100.00 | 9,100.00 | 60,900 |
| 2025-01-17 | 9,125.00 | 9,225.00 | 9,100.00 | 9,100.00 | 9,100.00 | 79,900 |
| 2025-01-16 | 9,100.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 67,900 |
| 2025-01-15 | 9,100.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 36,500 |
| 2025-01-14 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | 90,500 |
| 2025-01-13 | 9,125.00 | 9,125.00 | 9,075.00 | 9,075.00 | 9,075.00 | 34,700 |
| 2025-01-10 | 9,125.00 | 9,125.00 | 9,075.00 | 9,100.00 | 9,100.00 | 41,500 |
| 2025-01-09 | 9,125.00 | 9,125.00 | 9,075.00 | 9,075.00 | 9,075.00 | 39,600 |
| 2025-01-08 | 9,125.00 | 9,125.00 | 9,075.00 | 9,075.00 | 9,075.00 | 48,300 |
| 2025-01-07 | 9,075.00 | 9,150.00 | 9,050.00 | 9,100.00 | 9,100.00 | 37,600 |
| 2025-01-06 | 9,125.00 | 9,150.00 | 9,050.00 | 9,075.00 | 9,075.00 | 36,100 |
| 2025-01-03 | 9,100.00 | 9,200.00 | 9,100.00 | 9,125.00 | 9,125.00 | 29,700 |
| 2025-01-02 | 9,125.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | 94,500 |
| 2024-12-30 | 9,100.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 57,500 |
| 2024-12-27 | 9,100.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | 3,000 |
| 2024-12-24 | 9,025.00 | 9,100.00 | 9,025.00 | 9,075.00 | 9,075.00 | 20,300 |
| 2024-12-23 | 9,100.00 | 9,125.00 | 9,000.00 | 9,025.00 | 9,025.00 | 89,100 |
| 2024-12-20 | 9,000.00 | 9,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | 82,200 |
| 2024-12-19 | 9,050.00 | 9,325.00 | 9,000.00 | 9,000.00 | 9,000.00 | 68,000 |
| 2024-12-18 | 9,100.00 | 9,300.00 | 9,000.00 | 9,050.00 | 9,050.00 | 86,900 |
| 2024-12-17 | 9,325.00 | 9,325.00 | 9,050.00 | 9,100.00 | 9,100.00 | 149,000 |
| 2024-12-16 | 9,375.00 | 9,400.00 | 9,200.00 | 9,325.00 | 9,325.00 | 85,300 |
| 2024-12-13 | 9,600.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 68,600 |
| 2024-12-12 | 9,450.00 | 9,500.00 | 9,400.00 | 9,450.00 | 9,450.00 | 130,300 |
| 2024-12-11 | 9,425.00 | 9,525.00 | 9,400.00 | 9,450.00 | 9,450.00 | 35,600 |
| 2024-12-10 | 9,500.00 | 9,525.00 | 9,375.00 | 9,425.00 | 9,425.00 | 66,700 |
| 2024-12-09 | 9,475.00 | 9,775.00 | 9,450.00 | 9,500.00 | 9,500.00 | 51,500 |
| 2024-12-06 | 9,550.00 | 9,700.00 | 9,475.00 | 9,475.00 | 9,475.00 | 41,300 |
| 2024-12-05 | 9,450.00 | 9,700.00 | 9,450.00 | 9,550.00 | 9,550.00 | 56,400 |
| 2024-12-04 | 9,350.00 | 9,725.00 | 9,350.00 | 9,425.00 | 9,425.00 | 20,600 |
| 2024-12-03 | 9,550.00 | 9,750.00 | 9,200.00 | 9,350.00 | 9,350.00 | 51,700 |
| 2024-12-02 | 9,750.00 | 9,800.00 | 9,100.00 | 9,325.00 | 9,325.00 | 84,400 |
| 2024-11-29 | 9,675.00 | 9,750.00 | 9,625.00 | 9,750.00 | 9,750.00 | 47,600 |
| 2024-11-28 | 9,700.00 | 9,750.00 | 9,600.00 | 9,650.00 | 9,650.00 | 13,600 |
| 2024-11-26 | 9,700.00 | 9,875.00 | 9,700.00 | 9,750.00 | 9,750.00 | 18,600 |
| 2024-11-25 | 9,825.00 | 9,975.00 | 9,600.00 | 9,650.00 | 9,650.00 | 158,200 |
| 2024-11-22 | 9,775.00 | 9,825.00 | 9,600.00 | 9,825.00 | 9,825.00 | 44,400 |
| 2024-11-21 | 9,725.00 | 9,900.00 | 9,700.00 | 9,775.00 | 9,775.00 | 16,300 |
| 2024-11-20 | 9,950.00 | 9,950.00 | 9,700.00 | 9,700.00 | 9,700.00 | 128,800 |
| 2024-11-19 | 9,850.00 | 9,975.00 | 9,700.00 | 9,950.00 | 9,950.00 | 74,100 |
| 2024-11-18 | 10,000.00 | 10,000.00 | 9,800.00 | 9,825.00 | 9,825.00 | 30,700 |
| 2024-11-15 | 10,000.00 | 10,000.00 | 9,850.00 | 9,975.00 | 9,975.00 | 44,600 |
| 2024-11-14 | 10,000.00 | 10,225.00 | 9,900.00 | 10,000.00 | 10,000.00 | 82,900 |
| 2024-11-13 | 10,075.00 | 10,350.00 | 10,025.00 | 10,200.00 | 10,200.00 | 16,600 |
| 2024-11-12 | 10,100.00 | 10,200.00 | 9,925.00 | 10,075.00 | 10,075.00 | 135,800 |
| 2024-11-11 | 10,225.00 | 10,300.00 | 10,025.00 | 10,100.00 | 10,100.00 | 83,900 |
| 2024-11-08 | 10,500.00 | 10,500.00 | 10,200.00 | 10,425.00 | 10,425.00 | 95,800 |
| 2024-11-07 | 10,625.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,500.00 | 41,600 |
| 2024-11-06 | 10,650.00 | 10,875.00 | 10,600.00 | 10,625.00 | 10,625.00 | 31,600 |
| 2024-11-05 | 10,975.00 | 11,025.00 | 10,600.00 | 10,600.00 | 10,600.00 | 45,200 |
| 2024-11-04 | 11,450.00 | 11,475.00 | 10,950.00 | 10,950.00 | 10,950.00 | 83,000 |
| 2024-11-01 | 11,500.00 | 11,750.00 | 11,250.00 | 11,500.00 | 11,500.00 | 175,400 |
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.