Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 24,000 |
| 2022-08-05 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 13,000 |
| 2022-08-04 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 16,200 |
| 2022-08-03 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 10,200 |
| 2022-08-02 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 23,800 |
| 2022-08-01 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 99,700 |
| 2022-07-29 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 12,800 |
| 2022-07-28 | 252.00 | 252.00 | 246.00 | 252.00 | 252.00 | 9,900 |
| 2022-07-27 | 246.00 | 252.00 | 244.00 | 250.00 | 250.00 | 24,300 |
| 2022-07-26 | 262.00 | 262.00 | 244.00 | 246.00 | 246.00 | 80,900 |
| 2022-07-25 | 260.00 | 268.00 | 248.00 | 250.00 | 250.00 | 138,100 |
| 2022-07-22 | 248.00 | 264.00 | 248.00 | 252.00 | 252.00 | 166,400 |
| 2022-07-21 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 44,800 |
| 2022-07-20 | 256.00 | 256.00 | 244.00 | 250.00 | 250.00 | 91,400 |
| 2022-07-19 | 276.00 | 276.00 | 252.00 | 256.00 | 256.00 | 175,100 |
| 2022-07-18 | 286.00 | 288.00 | 270.00 | 270.00 | 270.00 | 205,000 |
| 2022-07-15 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 303,500 |
| 2022-07-14 | 234.00 | 310.00 | 234.00 | 310.00 | 310.00 | 417,400 |
| 2022-07-13 | 250.00 | 258.00 | 242.00 | 250.00 | 250.00 | 37,300 |
| 2022-07-12 | 240.00 | 256.00 | 238.00 | 250.00 | 250.00 | 38,800 |
| 2022-07-11 | 254.00 | 254.00 | 240.00 | 240.00 | 240.00 | 89,500 |
| 2022-07-08 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 6,400 |
| 2022-07-07 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 4,000 |
| 2022-07-06 | 234.00 | 248.00 | 234.00 | 248.00 | 248.00 | 12,800 |
| 2022-07-05 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 7,600 |
| 2022-07-04 | 256.00 | 256.00 | 240.00 | 250.00 | 250.00 | 4,400 |
| 2022-07-01 | 252.00 | 258.00 | 248.00 | 256.00 | 256.00 | 8,500 |
| 2022-06-30 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 5,200 |
| 2022-06-29 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 7,700 |
| 2022-06-28 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | 10,500 |
| 2022-06-27 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 21,800 |
| 2022-06-24 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 27,400 |
| 2022-06-23 | 258.00 | 258.00 | 246.00 | 254.00 | 254.00 | 19,700 |
| 2022-06-22 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 77,100 |
| 2022-06-21 | 250.00 | 258.00 | 246.00 | 250.00 | 250.00 | 9,800 |
| 2022-06-20 | 246.00 | 260.00 | 246.00 | 250.00 | 250.00 | 13,200 |
| 2022-06-17 | 250.00 | 258.00 | 240.00 | 246.00 | 246.00 | 7,300 |
| 2022-06-16 | 252.00 | 262.00 | 250.00 | 258.00 | 258.00 | 5,700 |
| 2022-06-15 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 23,200 |
| 2022-06-14 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 18,700 |
| 2022-06-13 | 254.00 | 254.00 | 242.00 | 254.00 | 254.00 | 11,100 |
| 2022-06-10 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 22,400 |
| 2022-06-09 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 22,800 |
| 2022-06-08 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 62,600 |
| 2022-06-07 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 25,800 |
| 2022-06-06 | 256.00 | 262.00 | 254.00 | 254.00 | 254.00 | 67,200 |
| 2022-06-03 | 254.00 | 268.00 | 240.00 | 256.00 | 256.00 | 78,600 |
| 2022-06-02 | 264.00 | 268.00 | 256.00 | 256.00 | 256.00 | 113,600 |
| 2022-05-31 | 268.00 | 272.00 | 252.00 | 264.00 | 264.00 | 126,300 |
| 2022-05-30 | 250.00 | 272.00 | 246.00 | 268.00 | 268.00 | 177,100 |
| 2022-05-27 | 242.00 | 260.00 | 226.00 | 250.00 | 250.00 | 55,500 |
| 2022-05-25 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 10,600 |
| 2022-05-24 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 26,900 |
| 2022-05-23 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | 97,000 |
| 2022-05-20 | 242.00 | 250.00 | 242.00 | 244.00 | 244.00 | 25,800 |
| 2022-05-19 | 248.00 | 250.00 | 242.00 | 242.00 | 242.00 | 13,300 |
| 2022-05-18 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 7,400 |
| 2022-05-17 | 240.00 | 258.00 | 240.00 | 252.00 | 252.00 | 59,400 |
| 2022-05-13 | 244.00 | 250.00 | 232.00 | 240.00 | 240.00 | 12,700 |
| 2022-05-12 | 252.00 | 260.00 | 246.00 | 246.00 | 246.00 | 42,700 |
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.