Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 880.00 | 910.00 | 790.00 | 790.00 | 790.00 | 2,710,900 |
| 2024-01-24 | 880.00 | 890.00 | 800.00 | 860.00 | 860.00 | 2,456,400 |
| 2024-01-23 | 915.00 | 935.00 | 880.00 | 885.00 | 885.00 | 4,471,200 |
| 2024-01-22 | 950.00 | 990.00 | 875.00 | 915.00 | 915.00 | 8,148,600 |
| 2024-01-19 | 875.00 | 940.00 | 855.00 | 900.00 | 900.00 | 6,796,500 |
| 2024-01-18 | 830.00 | 875.00 | 800.00 | 855.00 | 855.00 | 5,560,700 |
| 2024-01-17 | 880.00 | 910.00 | 795.00 | 830.00 | 830.00 | 3,999,700 |
| 2024-01-16 | 900.00 | 950.00 | 810.00 | 880.00 | 880.00 | 2,198,900 |
| 2024-01-15 | 945.00 | 990.00 | 890.00 | 900.00 | 900.00 | 3,424,000 |
| 2024-01-12 | 855.00 | 1,035.00 | 855.00 | 985.00 | 985.00 | 5,298,800 |
| 2024-01-11 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 945.00 | 3,635,700 |
| 2024-01-10 | 1,165.00 | 1,165.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,172,000 |
| 2024-01-09 | 1,285.00 | 1,285.00 | 1,130.00 | 1,165.00 | 1,165.00 | 4,648,000 |
| 2024-01-08 | 1,255.00 | 1,365.00 | 1,125.00 | 1,255.00 | 1,255.00 | 10,498,300 |
| 2024-01-05 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1,259,100 |
| 2024-01-04 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 3,576,600 |
| 2024-01-03 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 1,035.00 | 4,147,900 |
| 2024-01-02 | 890.00 | 945.00 | 880.00 | 945.00 | 945.00 | 6,744,500 |
| 2023-12-29 | 815.00 | 860.00 | 810.00 | 860.00 | 860.00 | 4,679,000 |
| 2023-12-28 | 755.00 | 785.00 | 745.00 | 785.00 | 785.00 | 2,462,000 |
| 2023-12-27 | 700.00 | 715.00 | 630.00 | 715.00 | 715.00 | 1,326,700 |
| 2023-12-22 | 690.00 | 745.00 | 635.00 | 700.00 | 700.00 | 2,942,900 |
| 2023-12-21 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-20 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-19 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-18 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-15 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-14 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-13 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-12-12 | 650.00 | 705.00 | 620.00 | 705.00 | 705.00 | 2,124,000 |
| 2023-12-11 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-12-08 | 605.00 | 665.00 | 545.00 | 650.00 | 650.00 | 5,263,500 |
| 2023-12-07 | 590.00 | 605.00 | 585.00 | 605.00 | 605.00 | 270,200 |
| 2023-12-06 | 500.00 | 590.00 | 486.00 | 550.00 | 550.00 | 1,462,000 |
| 2023-12-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 438,400 |
| 2023-12-04 | 448.00 | 492.00 | 448.00 | 492.00 | 492.00 | 488,200 |
| 2023-12-01 | 430.00 | 466.00 | 430.00 | 448.00 | 448.00 | 1,157,200 |
| 2023-11-30 | 402.00 | 424.00 | 388.00 | 424.00 | 424.00 | 1,122,200 |
| 2023-11-29 | 376.00 | 386.00 | 366.00 | 386.00 | 386.00 | 639,500 |
| 2023-11-28 | 316.00 | 352.00 | 316.00 | 352.00 | 352.00 | 683,800 |
| 2023-11-27 | 314.00 | 320.00 | 310.00 | 320.00 | 320.00 | 71,900 |
| 2023-11-24 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 38,500 |
| 2023-11-23 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 19,500 |
| 2023-11-22 | 328.00 | 328.00 | 308.00 | 324.00 | 324.00 | 36,400 |
| 2023-11-21 | 316.00 | 332.00 | 312.00 | 320.00 | 320.00 | 8,800 |
| 2023-11-20 | 334.00 | 338.00 | 316.00 | 320.00 | 320.00 | 10,700 |
| 2023-11-17 | 334.00 | 334.00 | 316.00 | 322.00 | 322.00 | 857,100 |
| 2023-11-16 | 330.00 | 340.00 | 322.00 | 334.00 | 334.00 | 3,618,400 |
| 2023-11-15 | 330.00 | 340.00 | 306.00 | 334.00 | 334.00 | 37,200 |
| 2023-11-14 | 338.00 | 344.00 | 316.00 | 336.00 | 336.00 | 55,900 |
| 2023-11-13 | 324.00 | 344.00 | 308.00 | 336.00 | 336.00 | 284,900 |
| 2023-11-10 | 308.00 | 328.00 | 306.00 | 324.00 | 324.00 | 20,400 |
| 2023-11-09 | 312.00 | 338.00 | 302.00 | 318.00 | 318.00 | 3,063,700 |
| 2023-11-08 | 346.00 | 346.00 | 302.00 | 312.00 | 312.00 | 1,843,800 |
| 2023-11-07 | 330.00 | 348.00 | 304.00 | 334.00 | 334.00 | 72,400 |
| 2023-11-06 | 310.00 | 332.00 | 294.00 | 332.00 | 332.00 | 57,600 |
| 2023-11-03 | 294.00 | 314.00 | 292.00 | 304.00 | 304.00 | 36,800 |
| 2023-11-02 | 292.00 | 312.00 | 284.00 | 300.00 | 300.00 | 133,300 |
| 2023-11-01 | 318.00 | 320.00 | 296.00 | 312.00 | 312.00 | 241,700 |
| 2023-10-31 | 334.00 | 350.00 | 306.00 | 328.00 | 328.00 | 318,200 |
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.