Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 374.00 | 376.00 | 340.00 | 340.00 | 340.00 | 310,000 |
| 2023-10-27 | 362.00 | 392.00 | 360.00 | 376.00 | 376.00 | 10,238,400 |
| 2023-10-26 | 320.00 | 366.00 | 316.00 | 362.00 | 362.00 | 7,609,000 |
| 2023-10-25 | 330.00 | 340.00 | 318.00 | 334.00 | 334.00 | 272,600 |
| 2023-10-24 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 913,300 |
| 2023-10-23 | 320.00 | 320.00 | 292.00 | 300.00 | 300.00 | 1,232,600 |
| 2023-10-20 | 292.00 | 292.00 | 280.00 | 292.00 | 292.00 | 8,471,300 |
| 2023-10-19 | 244.00 | 266.00 | 218.00 | 266.00 | 266.00 | 5,034,500 |
| 2023-10-18 | 214.00 | 242.00 | 214.00 | 242.00 | 242.00 | 4,571,700 |
| 2023-10-17 | 220.00 | 222.00 | 206.00 | 220.00 | 220.00 | 500 |
| 2023-10-16 | 216.00 | 236.00 | 202.00 | 220.00 | 220.00 | 71,100 |
| 2023-10-13 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 9,100 |
| 2023-10-12 | 218.00 | 230.00 | 210.00 | 210.00 | 210.00 | 77,300 |
| 2023-10-11 | 232.00 | 232.00 | 210.00 | 218.00 | 218.00 | 81,400 |
| 2023-10-10 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 6,200 |
| 2023-10-09 | 222.00 | 242.00 | 222.00 | 234.00 | 234.00 | 8,400 |
| 2023-10-06 | 232.00 | 248.00 | 230.00 | 230.00 | 230.00 | 8,000 |
| 2023-10-05 | 236.00 | 256.00 | 230.00 | 234.00 | 234.00 | 93,000 |
| 2023-10-04 | 260.00 | 262.00 | 234.00 | 238.00 | 238.00 | 50,700 |
| 2023-10-03 | 288.00 | 288.00 | 260.00 | 260.00 | 260.00 | 176,500 |
| 2023-10-02 | 278.00 | 288.00 | 264.00 | 288.00 | 288.00 | 37,500 |
| 2023-09-29 | 268.00 | 298.00 | 258.00 | 278.00 | 278.00 | 15,600 |
| 2023-09-27 | 266.00 | 278.00 | 252.00 | 268.00 | 268.00 | 14,500 |
| 2023-09-26 | 258.00 | 266.00 | 254.00 | 266.00 | 266.00 | 42,200 |
| 2023-09-25 | 268.00 | 272.00 | 260.00 | 268.00 | 268.00 | 49,100 |
| 2023-09-22 | 262.00 | 288.00 | 262.00 | 268.00 | 268.00 | 248,700 |
| 2023-09-21 | 280.00 | 288.00 | 260.00 | 266.00 | 266.00 | 190,400 |
| 2023-09-20 | 274.00 | 294.00 | 256.00 | 276.00 | 276.00 | 108,700 |
| 2023-09-19 | 290.00 | 296.00 | 250.00 | 280.00 | 280.00 | 218,300 |
| 2023-09-18 | 292.00 | 330.00 | 282.00 | 286.00 | 286.00 | 281,900 |
| 2023-09-15 | 296.00 | 298.00 | 282.00 | 290.00 | 290.00 | 61,600 |
| 2023-09-14 | 300.00 | 306.00 | 294.00 | 302.00 | 302.00 | 25,400 |
| 2023-09-13 | 290.00 | 302.00 | 284.00 | 300.00 | 300.00 | 65,400 |
| 2023-09-12 | 288.00 | 314.00 | 282.00 | 290.00 | 290.00 | 61,700 |
| 2023-09-11 | 294.00 | 302.00 | 278.00 | 288.00 | 288.00 | 45,200 |
| 2023-09-08 | 298.00 | 332.00 | 282.00 | 294.00 | 294.00 | 128,900 |
| 2023-09-07 | 306.00 | 348.00 | 290.00 | 298.00 | 298.00 | 133,200 |
| 2023-09-06 | 280.00 | 296.00 | 280.00 | 292.00 | 292.00 | 15,000 |
| 2023-09-05 | 292.00 | 302.00 | 292.00 | 292.00 | 292.00 | 17,200 |
| 2023-09-04 | 290.00 | 306.00 | 280.00 | 292.00 | 292.00 | 22,000 |
| 2023-09-01 | 286.00 | 298.00 | 280.00 | 290.00 | 290.00 | 16,900 |
| 2023-08-31 | 304.00 | 304.00 | 286.00 | 286.00 | 286.00 | 32,000 |
| 2023-08-30 | 318.00 | 322.00 | 310.00 | 310.00 | 310.00 | 4,700 |
| 2023-08-29 | 316.00 | 328.00 | 316.00 | 324.00 | 324.00 | 7,100 |
| 2023-08-28 | 332.00 | 332.00 | 320.00 | 328.00 | 328.00 | 1,700 |
| 2023-08-25 | 332.00 | 336.00 | 320.00 | 320.00 | 320.00 | 59,700 |
| 2023-08-24 | 330.00 | 348.00 | 312.00 | 336.00 | 336.00 | 21,300 |
| 2023-08-23 | 348.00 | 350.00 | 324.00 | 330.00 | 330.00 | 26,500 |
| 2023-08-22 | 346.00 | 350.00 | 328.00 | 334.00 | 334.00 | 14,800 |
| 2023-08-21 | 328.00 | 360.00 | 316.00 | 346.00 | 346.00 | 70,500 |
| 2023-08-18 | 316.00 | 350.00 | 316.00 | 328.00 | 328.00 | 178,400 |
| 2023-08-16 | 322.00 | 336.00 | 316.00 | 316.00 | 316.00 | 7,900 |
| 2023-08-15 | 342.00 | 342.00 | 314.00 | 336.00 | 336.00 | 11,400 |
| 2023-08-14 | 324.00 | 342.00 | 300.00 | 342.00 | 342.00 | 94,900 |
| 2023-08-11 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | 9,900 |
| 2023-08-10 | 350.00 | 360.00 | 330.00 | 344.00 | 344.00 | 30,500 |
| 2023-08-09 | 356.00 | 356.00 | 304.00 | 354.00 | 354.00 | 55,500 |
| 2023-08-08 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 12,000 |
| 2023-08-07 | 344.00 | 366.00 | 344.00 | 350.00 | 350.00 | 33,600 |
| 2023-08-04 | 340.00 | 368.00 | 340.00 | 344.00 | 344.00 | 113,800 |
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.