Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 6,700 |
| 2023-04-28 | 274.00 | 278.00 | 256.00 | 272.00 | 272.00 | 61,100 |
| 2023-04-27 | 266.00 | 284.00 | 266.00 | 274.00 | 274.00 | 12,200 |
| 2023-04-26 | 268.00 | 276.00 | 260.00 | 276.00 | 276.00 | 35,300 |
| 2023-04-18 | 286.00 | 286.00 | 266.00 | 276.00 | 276.00 | 90,200 |
| 2023-04-17 | 258.00 | 296.00 | 242.00 | 286.00 | 286.00 | 81,000 |
| 2023-04-14 | 266.00 | 266.00 | 252.00 | 258.00 | 258.00 | 27,200 |
| 2023-04-13 | 276.00 | 278.00 | 256.00 | 266.00 | 266.00 | 13,700 |
| 2023-04-12 | 264.00 | 276.00 | 250.00 | 274.00 | 274.00 | 18,000 |
| 2023-04-11 | 270.00 | 278.00 | 266.00 | 268.00 | 268.00 | 201,900 |
| 2023-04-10 | 276.00 | 280.00 | 270.00 | 276.00 | 276.00 | 57,600 |
| 2023-04-06 | 278.00 | 280.00 | 266.00 | 276.00 | 276.00 | 43,300 |
| 2023-04-05 | 270.00 | 278.00 | 264.00 | 276.00 | 276.00 | 71,400 |
| 2023-04-04 | 278.00 | 284.00 | 266.00 | 272.00 | 272.00 | 131,800 |
| 2023-04-03 | 288.00 | 288.00 | 276.00 | 284.00 | 284.00 | 35,400 |
| 2023-03-31 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 28,200 |
| 2023-03-30 | 276.00 | 286.00 | 270.00 | 286.00 | 286.00 | 173,900 |
| 2023-03-29 | 310.00 | 310.00 | 286.00 | 286.00 | 286.00 | 532,100 |
| 2023-03-28 | 298.00 | 330.00 | 292.00 | 300.00 | 300.00 | 138,100 |
| 2023-03-27 | 306.00 | 316.00 | 294.00 | 298.00 | 298.00 | 129,400 |
| 2023-03-24 | 306.00 | 338.00 | 294.00 | 302.00 | 302.00 | 911,700 |
| 2023-03-21 | 308.00 | 318.00 | 300.00 | 306.00 | 306.00 | 195,800 |
| 2023-03-20 | 328.00 | 340.00 | 306.00 | 308.00 | 308.00 | 368,700 |
| 2023-03-17 | 328.00 | 340.00 | 306.00 | 328.00 | 328.00 | 617,500 |
| 2023-03-16 | 352.00 | 352.00 | 328.00 | 328.00 | 328.00 | 343,300 |
| 2023-03-15 | 360.00 | 370.00 | 344.00 | 352.00 | 352.00 | 1,137,300 |
| 2023-03-14 | 378.00 | 380.00 | 368.00 | 368.00 | 368.00 | 1,277,600 |
| 2023-03-13 | 350.00 | 398.00 | 346.00 | 382.00 | 382.00 | 3,407,700 |
| 2023-03-10 | 304.00 | 346.00 | 300.00 | 346.00 | 346.00 | 1,169,900 |
| 2023-03-09 | 300.00 | 306.00 | 296.00 | 304.00 | 304.00 | 116,400 |
| 2023-03-08 | 312.00 | 322.00 | 298.00 | 300.00 | 300.00 | 183,300 |
| 2023-03-07 | 292.00 | 316.00 | 292.00 | 308.00 | 308.00 | 146,900 |
| 2023-03-06 | 294.00 | 320.00 | 294.00 | 300.00 | 300.00 | 51,400 |
| 2023-03-03 | 288.00 | 302.00 | 288.00 | 296.00 | 296.00 | 138,700 |
| 2023-03-02 | 286.00 | 340.00 | 280.00 | 288.00 | 288.00 | 2,763,800 |
| 2023-03-01 | 304.00 | 304.00 | 286.00 | 296.00 | 296.00 | 35,100 |
| 2023-02-28 | 298.00 | 334.00 | 282.00 | 296.00 | 296.00 | 1,326,400 |
| 2023-02-27 | 304.00 | 306.00 | 286.00 | 302.00 | 302.00 | 62,300 |
| 2023-02-24 | 302.00 | 308.00 | 284.00 | 304.00 | 304.00 | 64,000 |
| 2023-02-23 | 320.00 | 320.00 | 298.00 | 304.00 | 304.00 | 147,900 |
| 2023-02-22 | 314.00 | 322.00 | 306.00 | 320.00 | 320.00 | 33,700 |
| 2023-02-21 | 318.00 | 330.00 | 304.00 | 316.00 | 316.00 | 92,300 |
| 2023-02-20 | 326.00 | 326.00 | 304.00 | 326.00 | 326.00 | 315,300 |
| 2023-02-17 | 330.00 | 330.00 | 312.00 | 326.00 | 326.00 | 97,700 |
| 2023-02-16 | 340.00 | 344.00 | 330.00 | 330.00 | 330.00 | 136,000 |
| 2023-02-15 | 342.00 | 344.00 | 336.00 | 344.00 | 344.00 | 43,400 |
| 2023-02-14 | 350.00 | 352.00 | 326.00 | 348.00 | 348.00 | 142,300 |
| 2023-02-13 | 362.00 | 366.00 | 348.00 | 350.00 | 350.00 | 512,500 |
| 2023-02-10 | 372.00 | 376.00 | 356.00 | 366.00 | 366.00 | 275,000 |
| 2023-02-09 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | 476,800 |
| 2023-02-08 | 332.00 | 374.00 | 326.00 | 374.00 | 374.00 | 1,612,300 |
| 2023-02-07 | 330.00 | 340.00 | 322.00 | 332.00 | 332.00 | 1,384,300 |
| 2023-02-06 | 320.00 | 332.00 | 298.00 | 330.00 | 330.00 | 1,750,900 |
| 2023-02-03 | 284.00 | 330.00 | 274.00 | 320.00 | 320.00 | 5,410,500 |
| 2023-02-02 | 268.00 | 308.00 | 256.00 | 284.00 | 284.00 | 1,183,600 |
| 2023-02-01 | 282.00 | 286.00 | 264.00 | 270.00 | 270.00 | 476,900 |
| 2023-01-31 | 340.00 | 346.00 | 276.00 | 282.00 | 282.00 | 1,241,700 |
| 2023-01-30 | 244.00 | 296.00 | 244.00 | 296.00 | 296.00 | 897,900 |
| 2023-01-27 | 234.00 | 246.00 | 234.00 | 238.00 | 238.00 | 46,200 |
| 2023-01-26 | 236.00 | 240.00 | 232.00 | 234.00 | 234.00 | 87,100 |
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.