Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 15,900 |
| 2022-10-31 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | 13,900 |
| 2022-10-28 | 226.00 | 226.00 | 214.00 | 226.00 | 226.00 | 20,600 |
| 2022-10-27 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 15,500 |
| 2022-10-26 | 216.00 | 230.00 | 214.00 | 224.00 | 224.00 | 10,500 |
| 2022-10-25 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 6,300 |
| 2022-10-24 | 216.00 | 228.00 | 216.00 | 220.00 | 220.00 | 13,200 |
| 2022-10-21 | 222.00 | 234.00 | 212.00 | 214.00 | 214.00 | 37,400 |
| 2022-10-20 | 232.00 | 232.00 | 216.00 | 222.00 | 222.00 | 73,600 |
| 2022-10-19 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 13,300 |
| 2022-10-18 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 12,800 |
| 2022-10-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 9,600 |
| 2022-10-14 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,900 |
| 2022-10-13 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 21,600 |
| 2022-10-12 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 6,100 |
| 2022-10-11 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 2,800 |
| 2022-10-10 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 7,600 |
| 2022-10-07 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 15,200 |
| 2022-10-06 | 244.00 | 248.00 | 238.00 | 240.00 | 240.00 | 43,300 |
| 2022-10-05 | 236.00 | 250.00 | 236.00 | 246.00 | 246.00 | 2,200 |
| 2022-10-04 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 300 |
| 2022-10-03 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 9,000 |
| 2022-09-30 | 250.00 | 250.00 | 234.00 | 242.00 | 242.00 | 35,100 |
| 2022-09-29 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 8,600 |
| 2022-09-28 | 240.00 | 250.00 | 240.00 | 246.00 | 246.00 | 17,500 |
| 2022-09-27 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 9,500 |
| 2022-09-26 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 600 |
| 2022-09-23 | 252.00 | 252.00 | 246.00 | 250.00 | 250.00 | 10,100 |
| 2022-09-22 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 16,600 |
| 2022-09-21 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 2,200 |
| 2022-09-20 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 10,100 |
| 2022-09-19 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 5,500 |
| 2022-09-16 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 5,500 |
| 2022-09-15 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 36,300 |
| 2022-09-14 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 10,700 |
| 2022-09-13 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 15,900 |
| 2022-09-12 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 35,400 |
| 2022-09-09 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 22,200 |
| 2022-09-08 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 21,200 |
| 2022-09-07 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 31,700 |
| 2022-09-06 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 47,400 |
| 2022-09-05 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 59,500 |
| 2022-09-02 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 43,500 |
| 2022-09-01 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 31,700 |
| 2022-08-31 | 248.00 | 252.00 | 246.00 | 248.00 | 248.00 | 15,700 |
| 2022-08-30 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 79,500 |
| 2022-08-29 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 46,400 |
| 2022-08-26 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 28,300 |
| 2022-08-25 | 248.00 | 250.00 | 242.00 | 250.00 | 250.00 | 22,700 |
| 2022-08-24 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 32,900 |
| 2022-08-23 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 4,300 |
| 2022-08-22 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 37,300 |
| 2022-08-19 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 69,500 |
| 2022-08-18 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 15,900 |
| 2022-08-16 | 252.00 | 262.00 | 252.00 | 254.00 | 254.00 | 10,200 |
| 2022-08-15 | 278.00 | 280.00 | 262.00 | 262.00 | 262.00 | 425,900 |
| 2022-08-12 | 254.00 | 292.00 | 246.00 | 280.00 | 280.00 | 124,600 |
| 2022-08-11 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 52,700 |
| 2022-08-10 | 242.00 | 256.00 | 242.00 | 246.00 | 246.00 | 122,400 |
| 2022-08-09 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 38,000 |
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.