Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 505.00 | 540.00 | 500.00 | 535.00 | 535.00 | 599,200 |
| 2024-05-06 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 9,100 |
| 2024-05-03 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 25,000 |
| 2024-05-02 | 600.00 | 600.00 | 555.00 | 555.00 | 555.00 | 97,400 |
| 2024-04-30 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 4,003,700 |
| 2024-04-29 | 575.00 | 620.00 | 555.00 | 620.00 | 620.00 | 4,216,300 |
| 2024-04-26 | 540.00 | 610.00 | 540.00 | 610.00 | 610.00 | 4,073,900 |
| 2024-04-25 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 3,284,000 |
| 2024-04-24 | 615.00 | 650.00 | 595.00 | 595.00 | 595.00 | 3,307,700 |
| 2024-04-23 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 3,020,800 |
| 2024-04-22 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 4,087,700 |
| 2024-04-19 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | 4,017,400 |
| 2024-04-18 | 590.00 | 635.00 | 590.00 | 635.00 | 635.00 | 4,137,400 |
| 2024-04-17 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | 3,757,600 |
| 2024-04-16 | 490.00 | 530.00 | 490.00 | 530.00 | 530.00 | 134,600 |
| 2024-04-05 | 470.00 | 490.00 | 450.00 | 490.00 | 490.00 | 283,500 |
| 2024-04-04 | 392.00 | 450.00 | 392.00 | 448.00 | 448.00 | 2,128,900 |
| 2024-04-03 | 462.00 | 480.00 | 434.00 | 434.00 | 434.00 | 344,400 |
| 2024-04-02 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 510,300 |
| 2024-04-01 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 927,800 |
| 2024-03-28 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 325,900 |
| 2024-03-27 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 105,800 |
| 2024-03-26 | 650.00 | 650.00 | 605.00 | 605.00 | 605.00 | 275,100 |
| 2024-03-25 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 6,451,600 |
| 2024-03-22 | 550.00 | 565.00 | 515.00 | 565.00 | 565.00 | 1,799,600 |
| 2024-03-21 | 515.00 | 530.00 | 464.00 | 515.00 | 515.00 | 1,690,200 |
| 2024-03-20 | 550.00 | 550.00 | 500.00 | 515.00 | 515.00 | 2,646,000 |
| 2024-03-19 | 605.00 | 605.00 | 545.00 | 555.00 | 555.00 | 3,113,900 |
| 2024-03-18 | 675.00 | 680.00 | 605.00 | 605.00 | 605.00 | 5,392,500 |
| 2024-03-15 | 710.00 | 725.00 | 670.00 | 670.00 | 670.00 | 5,989,700 |
| 2024-03-14 | 700.00 | 725.00 | 665.00 | 715.00 | 715.00 | 6,618,800 |
| 2024-03-13 | 690.00 | 755.00 | 640.00 | 705.00 | 705.00 | 3,533,400 |
| 2024-03-08 | 780.00 | 780.00 | 710.00 | 710.00 | 710.00 | 3,358,700 |
| 2024-03-07 | 770.00 | 780.00 | 720.00 | 760.00 | 760.00 | 3,574,700 |
| 2024-03-06 | 770.00 | 780.00 | 700.00 | 760.00 | 760.00 | 3,955,400 |
| 2024-03-05 | 800.00 | 820.00 | 745.00 | 775.00 | 775.00 | 4,194,700 |
| 2024-03-04 | 830.00 | 845.00 | 810.00 | 825.00 | 825.00 | 6,210,100 |
| 2024-03-01 | 840.00 | 845.00 | 815.00 | 830.00 | 830.00 | 5,601,300 |
| 2024-02-29 | 830.00 | 895.00 | 805.00 | 840.00 | 840.00 | 9,980,200 |
| 2024-02-28 | 815.00 | 835.00 | 785.00 | 830.00 | 830.00 | 6,933,300 |
| 2024-02-27 | 820.00 | 835.00 | 790.00 | 820.00 | 820.00 | 4,214,700 |
| 2024-02-26 | 830.00 | 860.00 | 795.00 | 820.00 | 820.00 | 6,123,700 |
| 2024-02-23 | 770.00 | 835.00 | 765.00 | 830.00 | 830.00 | 12,958,000 |
| 2024-02-22 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 4,759,900 |
| 2024-02-21 | 780.00 | 785.00 | 730.00 | 770.00 | 770.00 | 3,578,400 |
| 2024-02-20 | 710.00 | 780.00 | 710.00 | 775.00 | 775.00 | 17,311,500 |
| 2024-02-19 | 670.00 | 735.00 | 645.00 | 710.00 | 710.00 | 4,414,500 |
| 2024-02-16 | 650.00 | 670.00 | 625.00 | 670.00 | 670.00 | 6,596,100 |
| 2024-02-15 | 700.00 | 720.00 | 640.00 | 670.00 | 670.00 | 2,525,200 |
| 2024-02-13 | 625.00 | 685.00 | 625.00 | 670.00 | 670.00 | 4,048,700 |
| 2024-02-12 | 660.00 | 700.00 | 595.00 | 670.00 | 670.00 | 8,148,500 |
| 2024-02-07 | 670.00 | 680.00 | 640.00 | 660.00 | 660.00 | 2,617,200 |
| 2024-02-06 | 650.00 | 720.00 | 640.00 | 670.00 | 670.00 | 4,913,500 |
| 2024-02-05 | 650.00 | 680.00 | 595.00 | 660.00 | 660.00 | 6,841,400 |
| 2024-02-02 | 730.00 | 755.00 | 660.00 | 660.00 | 660.00 | 3,530,200 |
| 2024-02-01 | 755.00 | 765.00 | 725.00 | 730.00 | 730.00 | 4,991,200 |
| 2024-01-31 | 725.00 | 770.00 | 705.00 | 745.00 | 745.00 | 6,098,600 |
| 2024-01-30 | 690.00 | 750.00 | 645.00 | 720.00 | 720.00 | 6,675,100 |
| 2024-01-29 | 760.00 | 760.00 | 690.00 | 690.00 | 690.00 | 3,440,400 |
| 2024-01-26 | 800.00 | 815.00 | 715.00 | 760.00 | 760.00 | 5,553,200 |
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.