Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 360.00 | 378.00 | 360.00 | 360.00 | 360.00 | 456,600 |
| 2026-07-22 | 332.00 | 362.00 | 332.00 | 362.00 | 362.00 | 374,100 |
| 2026-07-21 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 207,200 |
| 2026-07-20 | 350.00 | 350.00 | 326.00 | 326.00 | 326.00 | 507,300 |
| 2026-07-17 | 418.00 | 428.00 | 356.00 | 358.00 | 358.00 | 3,124,900 |
| 2026-07-16 | 420.00 | 430.00 | 412.00 | 418.00 | 418.00 | 101,900 |
| 2026-07-15 | 420.00 | 436.00 | 420.00 | 428.00 | 428.00 | 96,900 |
| 2026-07-14 | 448.00 | 452.00 | 412.00 | 436.00 | 436.00 | 417,500 |
| 2026-07-13 | 420.00 | 478.00 | 398.00 | 448.00 | 448.00 | 266,700 |
| 2026-07-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-09 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-08 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-07-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-06-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-06-29 | 410.00 | 422.00 | 406.00 | 410.00 | 410.00 | 201,800 |
| 2026-06-26 | 426.00 | 426.00 | 408.00 | 410.00 | 410.00 | 126,100 |
| 2026-06-25 | 412.00 | 426.00 | 408.00 | 426.00 | 426.00 | 332,700 |
| 2026-06-24 | 440.00 | 446.00 | 408.00 | 420.00 | 420.00 | 780,400 |
| 2026-06-23 | 420.00 | 432.00 | 390.00 | 432.00 | 432.00 | 615,600 |
| 2026-06-22 | 408.00 | 446.00 | 400.00 | 420.00 | 420.00 | 505,500 |
| 2026-06-19 | 396.00 | 422.00 | 396.00 | 402.00 | 402.00 | 438,700 |
| 2026-06-18 | 408.00 | 442.00 | 396.00 | 396.00 | 396.00 | 2,862,800 |
| 2026-06-17 | 410.00 | 416.00 | 396.00 | 408.00 | 408.00 | 867,000 |
| 2026-06-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-06-15 | 390.00 | 446.00 | 390.00 | 410.00 | 410.00 | 1,465,700 |
| 2026-06-12 | 390.00 | 408.00 | 378.00 | 390.00 | 390.00 | 1,875,400 |
| 2026-06-11 | 376.00 | 388.00 | 376.00 | 388.00 | 388.00 | 134,800 |
| 2026-06-10 | 378.00 | 390.00 | 360.00 | 376.00 | 376.00 | 193,400 |
| 2026-06-09 | 330.00 | 388.00 | 330.00 | 378.00 | 378.00 | 71,800 |
| 2026-06-08 | 334.00 | 358.00 | 300.00 | 330.00 | 330.00 | 836,200 |
| 2026-06-05 | 358.00 | 368.00 | 342.00 | 342.00 | 342.00 | 766,100 |
| 2026-06-04 | 352.00 | 368.00 | 328.00 | 360.00 | 360.00 | 1,554,700 |
| 2026-06-03 | 390.00 | 390.00 | 352.00 | 376.00 | 376.00 | 316,300 |
| 2026-06-02 | 386.00 | 390.00 | 376.00 | 390.00 | 390.00 | 420,600 |
| 2026-06-01 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2026-05-29 | 406.00 | 406.00 | 380.00 | 384.00 | 384.00 | 369,900 |
| 2026-05-28 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-27 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-26 | 400.00 | 406.00 | 384.00 | 406.00 | 406.00 | 610,100 |
| 2026-05-25 | 380.00 | 400.00 | 378.00 | 396.00 | 396.00 | 326,500 |
| 2026-05-22 | 382.00 | 396.00 | 378.00 | 384.00 | 384.00 | 214,500 |
| 2026-05-21 | 380.00 | 388.00 | 350.00 | 378.00 | 378.00 | 597,300 |
| 2026-05-20 | 392.00 | 408.00 | 366.00 | 382.00 | 382.00 | 790,000 |
| 2026-05-19 | 428.00 | 430.00 | 388.00 | 392.00 | 392.00 | 1,592,600 |
| 2026-05-18 | 436.00 | 438.00 | 422.00 | 438.00 | 438.00 | 120,700 |
| 2026-05-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-13 | 436.00 | 442.00 | 428.00 | 440.00 | 440.00 | 136,600 |
| 2026-05-12 | 432.00 | 438.00 | 426.00 | 434.00 | 434.00 | 223,100 |
| 2026-05-11 | 440.00 | 444.00 | 422.00 | 432.00 | 432.00 | 72,400 |
| 2026-05-08 | 438.00 | 466.00 | 434.00 | 438.00 | 438.00 | 240,200 |
| 2026-05-07 | 430.00 | 472.00 | 430.00 | 436.00 | 436.00 | 545,800 |
| 2026-05-06 | 436.00 | 440.00 | 424.00 | 430.00 | 430.00 | 398,100 |
| 2026-05-05 | 438.00 | 438.00 | 424.00 | 436.00 | 436.00 | 120,100 |
| 2026-05-04 | 450.00 | 452.00 | 438.00 | 438.00 | 438.00 | 590,200 |
| 2026-05-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
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.