Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 620.00 | 635.00 | 500.00 | 565.00 | 565.00 | 1,059,400 |
| 2024-08-05 | 615.00 | 740.00 | 600.00 | 615.00 | 615.00 | 2,008,000 |
| 2024-08-02 | 740.00 | 750.00 | 510.00 | 605.00 | 605.00 | 2,186,300 |
| 2024-08-01 | 610.00 | 675.00 | 580.00 | 675.00 | 675.00 | 1,708,200 |
| 2024-07-31 | 452.00 | 540.00 | 452.00 | 540.00 | 540.00 | 427,900 |
| 2024-07-30 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 119,100 |
| 2024-07-29 | 362.00 | 394.00 | 362.00 | 394.00 | 394.00 | 121,900 |
| 2024-07-26 | 348.00 | 362.00 | 348.00 | 362.00 | 362.00 | 16,500 |
| 2024-07-25 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 62,800 |
| 2024-07-24 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 6,300 |
| 2024-07-23 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 15,700 |
| 2024-07-22 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 400 |
| 2024-07-19 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2024-07-18 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 37,800 |
| 2024-07-17 | 344.00 | 344.00 | 316.00 | 316.00 | 316.00 | 34,000 |
| 2024-07-16 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 193,800 |
| 2024-07-15 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 23,300 |
| 2024-07-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| 2024-07-11 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 2024-07-10 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 15,200 |
| 2024-07-09 | 316.00 | 344.00 | 316.00 | 316.00 | 316.00 | 9,600 |
| 2024-07-08 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 200 |
| 2024-07-05 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,300 |
| 2024-07-04 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 10,600 |
| 2024-07-03 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | 84,700 |
| 2024-07-02 | 330.00 | 334.00 | 318.00 | 334.00 | 334.00 | 48,100 |
| 2024-07-01 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 18,200 |
| 2024-06-28 | 330.00 | 336.00 | 322.00 | 336.00 | 336.00 | 21,800 |
| 2024-06-27 | 280.00 | 330.00 | 280.00 | 330.00 | 330.00 | 36,100 |
| 2024-06-26 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | 20,100 |
| 2024-06-25 | 324.00 | 326.00 | 314.00 | 326.00 | 326.00 | 78,200 |
| 2024-06-24 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | 14,000 |
| 2024-06-21 | 330.00 | 336.00 | 324.00 | 336.00 | 336.00 | 20,100 |
| 2024-06-20 | 324.00 | 336.00 | 324.00 | 330.00 | 330.00 | 41,600 |
| 2024-06-19 | 358.00 | 358.00 | 324.00 | 324.00 | 324.00 | 28,500 |
| 2024-06-14 | 390.00 | 390.00 | 358.00 | 358.00 | 358.00 | 2,400 |
| 2024-06-13 | 396.00 | 396.00 | 362.00 | 362.00 | 362.00 | 8,200 |
| 2024-06-12 | 346.00 | 360.00 | 346.00 | 360.00 | 360.00 | 126,100 |
| 2024-06-11 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 61,400 |
| 2024-06-10 | 368.00 | 376.00 | 358.00 | 358.00 | 358.00 | 39,000 |
| 2024-06-07 | 394.00 | 394.00 | 368.00 | 368.00 | 368.00 | 45,000 |
| 2024-06-06 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 13,100 |
| 2024-06-05 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 4,500 |
| 2024-06-04 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 130,500 |
| 2024-06-03 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 8,800 |
| 2024-05-31 | 382.00 | 398.00 | 350.00 | 398.00 | 398.00 | 103,200 |
| 2024-05-30 | 414.00 | 414.00 | 382.00 | 382.00 | 382.00 | 14,400 |
| 2024-05-29 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | 12,300 |
| 2024-05-28 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 47,300 |
| 2024-05-27 | 406.00 | 410.00 | 398.00 | 410.00 | 410.00 | 388,900 |
| 2024-05-22 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 20,000 |
| 2024-05-21 | 380.00 | 402.00 | 380.00 | 402.00 | 402.00 | 40,000 |
| 2024-05-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 42,900 |
| 2024-05-17 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | 75,900 |
| 2024-05-16 | 422.00 | 422.00 | 400.00 | 400.00 | 400.00 | 101,600 |
| 2024-05-15 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | 57,700 |
| 2024-05-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 43,000 |
| 2024-05-13 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 7,600 |
| 2024-05-08 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 10,900 |
| 2024-05-07 | 505.00 | 540.00 | 500.00 | 535.00 | 535.00 | 599,200 |
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.