Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 384.00 | 384.00 | 372.00 | 378.00 | 378.00 | 20,900 |
| 2022-02-03 | 386.00 | 386.00 | 372.00 | 372.00 | 372.00 | 13,500 |
| 2022-02-02 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 11,700 |
| 2022-01-31 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 26,900 |
| 2022-01-28 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 16,900 |
| 2022-01-27 | 358.00 | 378.00 | 358.00 | 370.00 | 370.00 | 15,000 |
| 2022-01-26 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1,100 |
| 2022-01-25 | 362.00 | 368.00 | 358.00 | 358.00 | 358.00 | 25,100 |
| 2022-01-24 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 23,100 |
| 2022-01-21 | 376.00 | 376.00 | 362.00 | 362.00 | 362.00 | 9,100 |
| 2022-01-20 | 372.00 | 372.00 | 354.00 | 360.00 | 360.00 | 153,900 |
| 2022-01-19 | 398.00 | 398.00 | 372.00 | 372.00 | 372.00 | 407,200 |
| 2022-01-18 | 404.00 | 412.00 | 376.00 | 398.00 | 398.00 | 2,266,700 |
| 2022-01-17 | 406.00 | 420.00 | 404.00 | 404.00 | 404.00 | 2,429,300 |
| 2022-01-14 | 400.00 | 406.00 | 396.00 | 406.00 | 406.00 | 836,300 |
| 2022-01-13 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 977,400 |
| 2022-01-12 | 414.00 | 420.00 | 386.00 | 386.00 | 386.00 | 1,021,400 |
| 2022-01-11 | 406.00 | 442.00 | 378.00 | 414.00 | 414.00 | 4,015,300 |
| 2022-01-10 | 424.00 | 424.00 | 396.00 | 406.00 | 406.00 | 1,887,700 |
| 2022-01-07 | 450.00 | 470.00 | 418.00 | 424.00 | 424.00 | 3,841,700 |
| 2022-01-06 | 428.00 | 450.00 | 424.00 | 448.00 | 448.00 | 2,088,500 |
| 2022-01-05 | 416.00 | 430.00 | 414.00 | 424.00 | 424.00 | 942,700 |
| 2022-01-04 | 388.00 | 444.00 | 388.00 | 422.00 | 422.00 | 2,572,600 |
| 2022-01-03 | 402.00 | 404.00 | 386.00 | 386.00 | 386.00 | 89,300 |
| 2021-12-30 | 392.00 | 402.00 | 384.00 | 402.00 | 402.00 | 1,012,500 |
| 2021-12-29 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 61,300 |
| 2021-12-28 | 396.00 | 422.00 | 394.00 | 394.00 | 394.00 | 85,800 |
| 2021-12-27 | 406.00 | 406.00 | 392.00 | 396.00 | 396.00 | 9,200 |
| 2021-12-24 | 410.00 | 418.00 | 388.00 | 406.00 | 406.00 | 202,500 |
| 2021-12-23 | 396.00 | 450.00 | 390.00 | 390.00 | 390.00 | 1,067,100 |
| 2021-12-22 | 406.00 | 406.00 | 392.00 | 396.00 | 396.00 | 623,800 |
| 2021-12-21 | 398.00 | 412.00 | 398.00 | 406.00 | 406.00 | 638,700 |
| 2021-12-20 | 400.00 | 414.00 | 396.00 | 398.00 | 398.00 | 1,326,200 |
| 2021-12-17 | 412.00 | 414.00 | 400.00 | 400.00 | 400.00 | 1,356,400 |
| 2021-12-16 | 422.00 | 424.00 | 396.00 | 412.00 | 412.00 | 4,093,100 |
| 2021-12-15 | 458.00 | 458.00 | 424.00 | 424.00 | 424.00 | 4,716,500 |
| 2021-12-14 | 436.00 | 460.00 | 436.00 | 454.00 | 454.00 | 1,964,500 |
| 2021-12-13 | 442.00 | 444.00 | 436.00 | 436.00 | 436.00 | 1,317,100 |
| 2021-12-10 | 450.00 | 470.00 | 436.00 | 436.00 | 436.00 | 1,406,700 |
| 2021-12-09 | 440.00 | 440.00 | 432.00 | 432.00 | 432.00 | 940,600 |
| 2021-12-08 | 454.00 | 454.00 | 440.00 | 440.00 | 440.00 | 1,430,200 |
| 2021-12-07 | 450.00 | 454.00 | 448.00 | 454.00 | 454.00 | 689,100 |
| 2021-12-06 | 460.00 | 462.00 | 456.00 | 456.00 | 456.00 | 510,200 |
| 2021-12-03 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 742,900 |
| 2021-12-02 | 456.00 | 460.00 | 452.00 | 454.00 | 454.00 | 1,312,100 |
| 2021-12-01 | 480.00 | 480.00 | 452.00 | 452.00 | 452.00 | 2,545,100 |
| 2021-11-30 | 488.00 | 488.00 | 480.00 | 486.00 | 486.00 | 2,389,000 |
| 2021-11-29 | 488.00 | 510.00 | 488.00 | 488.00 | 488.00 | 1,233,300 |
| 2021-11-26 | 498.00 | 525.00 | 488.00 | 488.00 | 488.00 | 3,211,000 |
| 2021-11-25 | 498.00 | 515.00 | 476.00 | 498.00 | 498.00 | 2,711,100 |
| 2021-11-24 | 490.00 | 510.00 | 462.00 | 498.00 | 498.00 | 1,675,100 |
| 2021-11-23 | 550.00 | 585.00 | 494.00 | 494.00 | 494.00 | 9,352,200 |
| 2021-11-22 | 510.00 | 550.00 | 510.00 | 530.00 | 530.00 | 2,677,800 |
| 2021-11-19 | 505.00 | 570.00 | 500.00 | 510.00 | 510.00 | 2,167,300 |
| 2021-11-18 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 1,631,000 |
| 2021-11-17 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 1,927,800 |
| 2021-11-16 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1,918,200 |
| 2021-11-15 | 510.00 | 525.00 | 498.00 | 500.00 | 500.00 | 3,490,500 |
| 2021-11-12 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 1,036,600 |
| 2021-11-11 | 458.00 | 470.00 | 450.00 | 470.00 | 470.00 | 426,500 |
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.