Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 139,000 |
| 2023-01-24 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 53,600 |
| 2023-01-20 | 234.00 | 238.00 | 226.00 | 230.00 | 230.00 | 138,400 |
| 2023-01-19 | 228.00 | 266.00 | 216.00 | 232.00 | 232.00 | 634,000 |
| 2023-01-18 | 242.00 | 266.00 | 228.00 | 228.00 | 228.00 | 472,600 |
| 2023-01-17 | 262.00 | 324.00 | 244.00 | 244.00 | 244.00 | 543,800 |
| 2023-01-16 | 262.00 | 268.00 | 262.00 | 262.00 | 262.00 | 291,200 |
| 2023-01-13 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 70,200 |
| 2023-01-12 | 322.00 | 334.00 | 300.00 | 300.00 | 300.00 | 115,200 |
| 2023-01-11 | 350.00 | 410.00 | 322.00 | 322.00 | 322.00 | 1,276,600 |
| 2023-01-10 | 304.00 | 370.00 | 304.00 | 346.00 | 346.00 | 983,600 |
| 2023-01-09 | 256.00 | 312.00 | 256.00 | 304.00 | 304.00 | 938,700 |
| 2023-01-06 | 282.00 | 310.00 | 266.00 | 274.00 | 274.00 | 563,500 |
| 2023-01-05 | 248.00 | 310.00 | 232.00 | 284.00 | 284.00 | 1,121,300 |
| 2023-01-04 | 266.00 | 292.00 | 248.00 | 248.00 | 248.00 | 688,500 |
| 2023-01-03 | 220.00 | 266.00 | 218.00 | 266.00 | 266.00 | 705,700 |
| 2023-01-02 | 206.00 | 216.00 | 206.00 | 214.00 | 214.00 | 3,400 |
| 2022-12-30 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 22,600 |
| 2022-12-29 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 23,800 |
| 2022-12-28 | 212.00 | 212.00 | 202.00 | 210.00 | 210.00 | 4,600 |
| 2022-12-27 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 17,700 |
| 2022-12-26 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 16,300 |
| 2022-12-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,900 |
| 2022-12-22 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 6,700 |
| 2022-12-21 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,200 |
| 2022-12-20 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6,800 |
| 2022-12-19 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 5,600 |
| 2022-12-16 | 212.00 | 220.00 | 212.00 | 218.00 | 218.00 | 2,700 |
| 2022-12-15 | 212.00 | 218.00 | 212.00 | 212.00 | 212.00 | 15,400 |
| 2022-12-14 | 220.00 | 226.00 | 218.00 | 218.00 | 218.00 | 6,400 |
| 2022-12-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 200 |
| 2022-12-12 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,800 |
| 2022-12-09 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 22,800 |
| 2022-12-08 | 218.00 | 218.00 | 206.00 | 218.00 | 218.00 | 4,300 |
| 2022-12-07 | 214.00 | 226.00 | 212.00 | 220.00 | 220.00 | 5,400 |
| 2022-12-06 | 226.00 | 226.00 | 212.00 | 214.00 | 214.00 | 5,200 |
| 2022-12-05 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 10,200 |
| 2022-12-02 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | 1,000 |
| 2022-12-01 | 226.00 | 226.00 | 212.00 | 220.00 | 220.00 | 23,700 |
| 2022-11-30 | 224.00 | 230.00 | 216.00 | 226.00 | 226.00 | 40,700 |
| 2022-11-29 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 2,600 |
| 2022-11-28 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 1,800 |
| 2022-11-25 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 700 |
| 2022-11-24 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 7,500 |
| 2022-11-23 | 226.00 | 228.00 | 216.00 | 228.00 | 228.00 | 14,300 |
| 2022-11-22 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 6,100 |
| 2022-11-21 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 18,500 |
| 2022-11-18 | 234.00 | 234.00 | 218.00 | 222.00 | 222.00 | 25,500 |
| 2022-11-17 | 212.00 | 236.00 | 212.00 | 230.00 | 230.00 | 41,400 |
| 2022-11-16 | 226.00 | 234.00 | 212.00 | 212.00 | 212.00 | 22,000 |
| 2022-11-15 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 500 |
| 2022-11-14 | 226.00 | 236.00 | 204.00 | 224.00 | 224.00 | 8,700 |
| 2022-11-11 | 220.00 | 240.00 | 216.00 | 218.00 | 218.00 | 8,900 |
| 2022-11-10 | 216.00 | 230.00 | 216.00 | 216.00 | 216.00 | 6,600 |
| 2022-11-09 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | 13,600 |
| 2022-11-08 | 228.00 | 228.00 | 218.00 | 228.00 | 228.00 | 10,800 |
| 2022-11-07 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | 15,400 |
| 2022-11-04 | 220.00 | 228.00 | 216.00 | 226.00 | 226.00 | 4,800 |
| 2022-11-03 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 5,600 |
| 2022-11-02 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | 5,100 |
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.