Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 252.00 | 260.00 | 246.00 | 246.00 | 246.00 | 42,700 |
| 2022-05-11 | 258.00 | 258.00 | 250.00 | 252.00 | 252.00 | 11,800 |
| 2022-05-10 | 258.00 | 270.00 | 240.00 | 258.00 | 258.00 | 12,000 |
| 2022-05-09 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 39,300 |
| 2022-04-28 | 254.00 | 272.00 | 254.00 | 266.00 | 266.00 | 61,700 |
| 2022-04-27 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 12,800 |
| 2022-04-26 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 53,300 |
| 2022-04-25 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | 50,000 |
| 2022-04-22 | 270.00 | 278.00 | 266.00 | 266.00 | 266.00 | 59,200 |
| 2022-04-21 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 63,900 |
| 2022-04-20 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | 22,200 |
| 2022-04-19 | 282.00 | 282.00 | 272.00 | 276.00 | 276.00 | 45,500 |
| 2022-04-18 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 21,200 |
| 2022-04-14 | 274.00 | 288.00 | 270.00 | 284.00 | 284.00 | 13,200 |
| 2022-04-13 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 2,500 |
| 2022-04-12 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | 48,700 |
| 2022-04-11 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 66,800 |
| 2022-04-08 | 278.00 | 280.00 | 268.00 | 278.00 | 278.00 | 26,500 |
| 2022-04-07 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 39,300 |
| 2022-04-06 | 290.00 | 296.00 | 286.00 | 286.00 | 286.00 | 150,500 |
| 2022-04-05 | 270.00 | 288.00 | 270.00 | 288.00 | 288.00 | 170,300 |
| 2022-04-04 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 16,000 |
| 2022-04-01 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 55,500 |
| 2022-03-31 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 83,100 |
| 2022-03-30 | 312.00 | 322.00 | 290.00 | 294.00 | 294.00 | 419,300 |
| 2022-03-29 | 284.00 | 314.00 | 272.00 | 310.00 | 310.00 | 370,600 |
| 2022-03-28 | 272.00 | 286.00 | 270.00 | 284.00 | 284.00 | 59,300 |
| 2022-03-25 | 278.00 | 278.00 | 270.00 | 276.00 | 276.00 | 29,500 |
| 2022-03-24 | 288.00 | 300.00 | 270.00 | 278.00 | 278.00 | 120,700 |
| 2022-03-23 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 33,800 |
| 2022-03-22 | 282.00 | 292.00 | 280.00 | 282.00 | 282.00 | 28,400 |
| 2022-03-21 | 298.00 | 298.00 | 280.00 | 282.00 | 282.00 | 37,800 |
| 2022-03-18 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 48,500 |
| 2022-03-17 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | 18,500 |
| 2022-03-16 | 336.00 | 348.00 | 314.00 | 314.00 | 314.00 | 558,600 |
| 2022-03-15 | 300.00 | 340.00 | 280.00 | 336.00 | 336.00 | 532,900 |
| 2022-03-14 | 280.00 | 300.00 | 280.00 | 292.00 | 292.00 | 70,400 |
| 2022-03-11 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 111,200 |
| 2022-03-10 | 294.00 | 300.00 | 274.00 | 274.00 | 274.00 | 2,194,200 |
| 2022-03-09 | 316.00 | 328.00 | 294.00 | 294.00 | 294.00 | 885,000 |
| 2022-03-08 | 306.00 | 316.00 | 304.00 | 316.00 | 316.00 | 1,196,400 |
| 2022-03-07 | 320.00 | 320.00 | 298.00 | 306.00 | 306.00 | 789,200 |
| 2022-03-04 | 344.00 | 352.00 | 320.00 | 320.00 | 320.00 | 3,402,400 |
| 2022-03-02 | 358.00 | 410.00 | 334.00 | 344.00 | 344.00 | 3,501,700 |
| 2022-03-01 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 3,133,700 |
| 2022-02-25 | 354.00 | 358.00 | 350.00 | 356.00 | 356.00 | 95,800 |
| 2022-02-24 | 354.00 | 354.00 | 350.00 | 354.00 | 354.00 | 65,700 |
| 2022-02-23 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 2,488,700 |
| 2022-02-22 | 348.00 | 364.00 | 344.00 | 350.00 | 350.00 | 79,400 |
| 2022-02-21 | 348.00 | 354.00 | 342.00 | 348.00 | 348.00 | 62,100 |
| 2022-02-18 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 2,357,500 |
| 2022-02-17 | 364.00 | 366.00 | 340.00 | 352.00 | 352.00 | 1,230,300 |
| 2022-02-16 | 364.00 | 364.00 | 340.00 | 364.00 | 364.00 | 920,700 |
| 2022-02-15 | 392.00 | 420.00 | 364.00 | 364.00 | 364.00 | 5,038,900 |
| 2022-02-14 | 380.00 | 390.00 | 378.00 | 390.00 | 390.00 | 5,329,000 |
| 2022-02-11 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 10,900 |
| 2022-02-10 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 36,600 |
| 2022-02-09 | 378.00 | 380.00 | 368.00 | 380.00 | 380.00 | 83,300 |
| 2022-02-08 | 382.00 | 388.00 | 376.00 | 378.00 | 378.00 | 177,200 |
| 2022-02-07 | 378.00 | 388.00 | 376.00 | 378.00 | 378.00 | 35,300 |
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.