Akasha Wira International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 11,225.00 | 11,750.00 | 11,225.00 | 11,500.00 | 11,500.00 | 107,600 |
| 2024-10-30 | 11,250.00 | 11,900.00 | 11,125.00 | 11,225.00 | 11,225.00 | 133,700 |
| 2024-10-29 | 11,125.00 | 11,250.00 | 11,125.00 | 11,250.00 | 11,250.00 | 9,700 |
| 2024-10-28 | 11,275.00 | 11,275.00 | 11,050.00 | 11,225.00 | 11,225.00 | 68,600 |
| 2024-10-25 | 11,175.00 | 11,400.00 | 11,175.00 | 11,275.00 | 11,275.00 | 32,200 |
| 2024-10-24 | 11,325.00 | 11,350.00 | 11,175.00 | 11,175.00 | 11,175.00 | 32,700 |
| 2024-10-23 | 11,575.00 | 11,650.00 | 11,275.00 | 11,300.00 | 11,300.00 | 83,800 |
| 2024-10-22 | 11,300.00 | 11,775.00 | 11,300.00 | 11,575.00 | 11,575.00 | 121,600 |
| 2024-10-21 | 10,750.00 | 12,500.00 | 10,750.00 | 11,225.00 | 11,225.00 | 255,100 |
| 2024-10-18 | 10,775.00 | 10,900.00 | 10,575.00 | 10,650.00 | 10,650.00 | 49,400 |
| 2024-10-17 | 10,750.00 | 10,775.00 | 10,550.00 | 10,775.00 | 10,775.00 | 39,200 |
| 2024-10-16 | 10,800.00 | 10,800.00 | 10,525.00 | 10,775.00 | 10,775.00 | 78,700 |
| 2024-10-15 | 10,775.00 | 10,950.00 | 10,500.00 | 10,800.00 | 10,800.00 | 69,500 |
| 2024-10-14 | 10,975.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 62,300 |
| 2024-10-11 | 11,025.00 | 11,200.00 | 10,700.00 | 10,975.00 | 10,975.00 | 92,100 |
| 2024-10-10 | 10,900.00 | 11,175.00 | 10,750.00 | 11,025.00 | 11,025.00 | 55,700 |
| 2024-10-09 | 11,000.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,900.00 | 75,500 |
| 2024-10-08 | 11,025.00 | 11,100.00 | 10,600.00 | 10,750.00 | 10,750.00 | 44,100 |
| 2024-10-07 | 10,800.00 | 12,000.00 | 10,800.00 | 11,025.00 | 11,025.00 | 304,600 |
| 2024-10-04 | 9,925.00 | 10,450.00 | 9,925.00 | 10,450.00 | 10,450.00 | 81,100 |
| 2024-10-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 246,000 |
| 2024-10-02 | 9,900.00 | 9,925.00 | 9,900.00 | 9,925.00 | 9,925.00 | 20,700 |
| 2024-10-01 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 109,500 |
| 2024-09-30 | 10,300.00 | 10,300.00 | 10,075.00 | 10,075.00 | 10,075.00 | 11,100 |
| 2024-09-27 | 10,350.00 | 10,350.00 | 10,300.00 | 10,300.00 | 10,300.00 | 16,300 |
| 2024-09-26 | 10,425.00 | 10,425.00 | 10,375.00 | 10,375.00 | 10,375.00 | 23,100 |
| 2024-09-25 | 10,550.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 44,800 |
| 2024-09-24 | 10,350.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 75,200 |
| 2024-09-23 | 9,900.00 | 10,225.00 | 9,875.00 | 10,225.00 | 10,225.00 | 76,700 |
| 2024-09-20 | 9,875.00 | 9,900.00 | 9,875.00 | 9,900.00 | 9,900.00 | 14,700 |
| 2024-09-19 | 9,875.00 | 9,875.00 | 9,850.00 | 9,875.00 | 9,875.00 | 48,700 |
| 2024-09-18 | 9,900.00 | 9,900.00 | 9,875.00 | 9,875.00 | 9,875.00 | 359,800 |
| 2024-09-17 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 117,100 |
| 2024-09-13 | 9,975.00 | 10,000.00 | 9,975.00 | 10,000.00 | 10,000.00 | 61,900 |
| 2024-09-12 | 9,900.00 | 9,975.00 | 9,900.00 | 9,975.00 | 9,975.00 | 50,700 |
| 2024-09-11 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 16,600 |
| 2024-09-10 | 9,925.00 | 9,925.00 | 9,900.00 | 9,900.00 | 9,900.00 | 14,500 |
| 2024-09-09 | 9,950.00 | 9,950.00 | 9,900.00 | 9,925.00 | 9,925.00 | 10,800 |
| 2024-09-06 | 9,975.00 | 9,975.00 | 9,950.00 | 9,950.00 | 9,950.00 | 10,600 |
| 2024-09-05 | 9,950.00 | 9,975.00 | 9,950.00 | 9,975.00 | 9,975.00 | 11,200 |
| 2024-09-04 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 11,500 |
| 2024-09-03 | 9,975.00 | 10,000.00 | 9,975.00 | 9,975.00 | 9,975.00 | 15,200 |
| 2024-09-02 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 23,800 |
| 2024-08-30 | 9,850.00 | 9,850.00 | 9,825.00 | 9,825.00 | 9,825.00 | 15,200 |
| 2024-08-29 | 9,925.00 | 9,925.00 | 9,900.00 | 9,900.00 | 9,900.00 | 14,600 |
| 2024-08-28 | 9,925.00 | 9,950.00 | 9,925.00 | 9,925.00 | 9,925.00 | 10,400 |
| 2024-08-27 | 9,850.00 | 9,900.00 | 9,850.00 | 9,900.00 | 9,900.00 | 10,900 |
| 2024-08-26 | 9,825.00 | 9,850.00 | 9,825.00 | 9,850.00 | 9,850.00 | 22,000 |
| 2024-08-23 | 9,800.00 | 9,825.00 | 9,800.00 | 9,825.00 | 9,825.00 | 15,900 |
| 2024-08-22 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,700 |
| 2024-08-21 | 9,800.00 | 9,800.00 | 9,775.00 | 9,800.00 | 9,800.00 | 11,200 |
| 2024-08-20 | 9,850.00 | 9,850.00 | 9,800.00 | 9,800.00 | 9,800.00 | 13,200 |
| 2024-08-19 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 7,900 |
| 2024-08-16 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4,900 |
| 2024-08-15 | 9,925.00 | 9,925.00 | 9,900.00 | 9,900.00 | 9,900.00 | 13,700 |
| 2024-08-14 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 25,000 |
| 2024-08-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6,900 |
| 2024-08-12 | 9,850.00 | 10,025.00 | 9,850.00 | 10,025.00 | 10,025.00 | 9,500 |
| 2024-08-09 | 9,800.00 | 9,825.00 | 9,800.00 | 9,825.00 | 9,825.00 | 4,300 |
| 2024-08-08 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,800 |
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.