Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 344.00 | 370.00 | 336.00 | 336.00 | 336.00 | 362,700 |
| 2023-08-02 | 360.00 | 360.00 | 342.00 | 344.00 | 344.00 | 112,100 |
| 2023-08-01 | 370.00 | 372.00 | 320.00 | 366.00 | 366.00 | 428,300 |
| 2023-07-31 | 402.00 | 420.00 | 370.00 | 370.00 | 370.00 | 437,500 |
| 2023-07-28 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2023-07-27 | 400.00 | 470.00 | 390.00 | 428.00 | 428.00 | 701,600 |
| 2023-07-26 | 378.00 | 416.00 | 364.00 | 400.00 | 400.00 | 699,000 |
| 2023-07-25 | 386.00 | 394.00 | 382.00 | 382.00 | 382.00 | 176,200 |
| 2023-07-24 | 378.00 | 418.00 | 376.00 | 386.00 | 386.00 | 1,429,700 |
| 2023-07-21 | 362.00 | 396.00 | 358.00 | 378.00 | 378.00 | 1,176,200 |
| 2023-07-20 | 358.00 | 366.00 | 338.00 | 362.00 | 362.00 | 1,010,800 |
| 2023-07-18 | 332.00 | 358.00 | 326.00 | 358.00 | 358.00 | 1,055,300 |
| 2023-07-17 | 332.00 | 358.00 | 320.00 | 332.00 | 332.00 | 2,094,700 |
| 2023-07-14 | 292.00 | 354.00 | 280.00 | 350.00 | 350.00 | 4,521,300 |
| 2023-07-13 | 252.00 | 294.00 | 230.00 | 290.00 | 290.00 | 994,100 |
| 2023-07-12 | 302.00 | 330.00 | 250.00 | 252.00 | 252.00 | 3,427,700 |
| 2023-07-11 | 230.00 | 290.00 | 206.00 | 290.00 | 290.00 | 2,089,700 |
| 2023-07-10 | 200.00 | 236.00 | 196.00 | 232.00 | 232.00 | 103,200 |
| 2023-07-07 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 10,400 |
| 2023-07-06 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 34,400 |
| 2023-07-05 | 195.00 | 206.00 | 195.00 | 198.00 | 198.00 | 14,900 |
| 2023-07-04 | 194.00 | 204.00 | 194.00 | 202.00 | 202.00 | 8,100 |
| 2023-07-03 | 210.00 | 212.00 | 179.00 | 204.00 | 204.00 | 74,200 |
| 2023-06-27 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 16,700 |
| 2023-06-26 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2,400 |
| 2023-06-23 | 218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 4,000 |
| 2023-06-22 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 45,000 |
| 2023-06-21 | 212.00 | 222.00 | 208.00 | 210.00 | 210.00 | 30,800 |
| 2023-06-20 | 222.00 | 222.00 | 208.00 | 212.00 | 212.00 | 57,500 |
| 2023-06-19 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 4,400 |
| 2023-06-16 | 218.00 | 226.00 | 210.00 | 226.00 | 226.00 | 14,700 |
| 2023-06-15 | 228.00 | 230.00 | 212.00 | 220.00 | 220.00 | 25,400 |
| 2023-06-14 | 220.00 | 228.00 | 214.00 | 228.00 | 228.00 | 39,700 |
| 2023-06-13 | 214.00 | 228.00 | 214.00 | 220.00 | 220.00 | 23,200 |
| 2023-06-12 | 222.00 | 224.00 | 206.00 | 214.00 | 214.00 | 28,400 |
| 2023-06-09 | 210.00 | 228.00 | 210.00 | 226.00 | 226.00 | 9,400 |
| 2023-06-08 | 212.00 | 230.00 | 212.00 | 228.00 | 228.00 | 7,600 |
| 2023-06-07 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 3,200 |
| 2023-06-06 | 222.00 | 228.00 | 210.00 | 228.00 | 228.00 | 17,200 |
| 2023-06-05 | 222.00 | 222.00 | 204.00 | 220.00 | 220.00 | 20,100 |
| 2023-05-31 | 240.00 | 240.00 | 222.00 | 222.00 | 222.00 | 77,800 |
| 2023-05-30 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 15,500 |
| 2023-05-29 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 26,800 |
| 2023-05-26 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 21,800 |
| 2023-05-25 | 252.00 | 258.00 | 236.00 | 240.00 | 240.00 | 171,500 |
| 2023-05-24 | 244.00 | 254.00 | 230.00 | 252.00 | 252.00 | 138,900 |
| 2023-05-23 | 258.00 | 258.00 | 244.00 | 246.00 | 246.00 | 120,800 |
| 2023-05-22 | 280.00 | 280.00 | 262.00 | 262.00 | 262.00 | 408,100 |
| 2023-05-19 | 266.00 | 288.00 | 248.00 | 280.00 | 280.00 | 390,800 |
| 2023-05-17 | 242.00 | 278.00 | 238.00 | 266.00 | 266.00 | 43,100 |
| 2023-05-16 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 10,800 |
| 2023-05-15 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 5,000 |
| 2023-05-12 | 242.00 | 246.00 | 242.00 | 244.00 | 244.00 | 17,900 |
| 2023-05-11 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 28,300 |
| 2023-05-10 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 25,500 |
| 2023-05-09 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 176,800 |
| 2023-05-08 | 256.00 | 256.00 | 240.00 | 248.00 | 248.00 | 164,800 |
| 2023-05-05 | 272.00 | 272.00 | 242.00 | 244.00 | 244.00 | 85,000 |
| 2023-05-04 | 256.00 | 272.00 | 240.00 | 258.00 | 258.00 | 65,100 |
| 2023-05-03 | 268.00 | 268.00 | 254.00 | 254.00 | 254.00 | 86,800 |
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.