Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-04-30 | 460.00 | 462.00 | 418.00 | 450.00 | 450.00 | 1,395,800 |
| 2026-04-29 | 458.00 | 468.00 | 454.00 | 460.00 | 460.00 | 740,800 |
| 2026-04-28 | 464.00 | 520.00 | 448.00 | 456.00 | 456.00 | 2,230,800 |
| 2026-04-27 | 444.00 | 458.00 | 428.00 | 452.00 | 452.00 | 1,340,300 |
| 2026-04-24 | 440.00 | 442.00 | 412.00 | 442.00 | 442.00 | 568,200 |
| 2026-04-23 | 440.00 | 448.00 | 430.00 | 442.00 | 442.00 | 695,600 |
| 2026-04-22 | 440.00 | 448.00 | 436.00 | 440.00 | 440.00 | 576,300 |
| 2026-04-21 | 436.00 | 446.00 | 410.00 | 438.00 | 438.00 | 506,700 |
| 2026-04-20 | 446.00 | 452.00 | 430.00 | 436.00 | 436.00 | 891,400 |
| 2026-04-17 | 452.00 | 456.00 | 446.00 | 446.00 | 446.00 | 594,900 |
| 2026-04-16 | 450.00 | 456.00 | 448.00 | 452.00 | 452.00 | 641,000 |
| 2026-04-15 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | 1,062,300 |
| 2026-04-14 | 446.00 | 454.00 | 444.00 | 450.00 | 450.00 | 1,430,600 |
| 2026-04-13 | 438.00 | 452.00 | 430.00 | 446.00 | 446.00 | 1,507,600 |
| 2026-04-10 | 438.00 | 454.00 | 432.00 | 440.00 | 440.00 | 2,555,900 |
| 2026-04-09 | 428.00 | 464.00 | 414.00 | 436.00 | 436.00 | 2,997,300 |
| 2026-04-08 | 406.00 | 430.00 | 402.00 | 428.00 | 428.00 | 2,751,900 |
| 2026-04-07 | 418.00 | 426.00 | 394.00 | 406.00 | 406.00 | 1,698,700 |
| 2026-04-06 | 428.00 | 432.00 | 390.00 | 406.00 | 406.00 | 1,675,400 |
| 2026-04-02 | 458.00 | 480.00 | 422.00 | 428.00 | 428.00 | 1,760,700 |
| 2026-04-01 | 464.00 | 486.00 | 456.00 | 456.00 | 456.00 | 1,614,800 |
| 2026-03-31 | 494.00 | 515.00 | 446.00 | 464.00 | 464.00 | 1,832,600 |
| 2026-03-30 | 460.00 | 545.00 | 456.00 | 492.00 | 492.00 | 5,065,100 |
| 2026-03-27 | 418.00 | 525.00 | 416.00 | 452.00 | 452.00 | 6,275,900 |
| 2026-03-26 | 422.00 | 424.00 | 408.00 | 422.00 | 422.00 | 1,504,500 |
| 2026-03-25 | 394.00 | 436.00 | 392.00 | 422.00 | 422.00 | 2,531,500 |
| 2026-03-17 | 394.00 | 418.00 | 386.00 | 400.00 | 400.00 | 1,077,800 |
| 2026-03-16 | 408.00 | 408.00 | 376.00 | 392.00 | 392.00 | 1,756,600 |
| 2026-03-13 | 420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 644,600 |
| 2026-03-12 | 430.00 | 434.00 | 410.00 | 422.00 | 422.00 | 580,000 |
| 2026-03-11 | 422.00 | 450.00 | 420.00 | 430.00 | 430.00 | 1,963,500 |
| 2026-03-10 | 418.00 | 432.00 | 418.00 | 426.00 | 426.00 | 348,000 |
| 2026-03-09 | 450.00 | 450.00 | 410.00 | 418.00 | 418.00 | 614,000 |
| 2026-03-06 | 492.00 | 492.00 | 432.00 | 450.00 | 450.00 | 748,000 |
| 2026-03-05 | 420.00 | 490.00 | 402.00 | 460.00 | 460.00 | 2,753,200 |
| 2026-03-04 | 462.00 | 478.00 | 420.00 | 422.00 | 422.00 | 1,195,900 |
| 2026-03-03 | 422.00 | 490.00 | 422.00 | 460.00 | 460.00 | 3,847,800 |
| 2026-03-02 | 408.00 | 446.00 | 390.00 | 422.00 | 422.00 | 2,420,300 |
| 2026-02-27 | 460.00 | 462.00 | 420.00 | 446.00 | 446.00 | 1,275,000 |
| 2026-02-26 | 482.00 | 520.00 | 440.00 | 462.00 | 462.00 | 3,791,000 |
| 2026-02-25 | 630.00 | 660.00 | 454.00 | 480.00 | 480.00 | 19,746,200 |
| 2026-02-24 | 424.00 | 530.00 | 424.00 | 530.00 | 530.00 | 4,952,300 |
| 2026-02-23 | 432.00 | 438.00 | 416.00 | 424.00 | 424.00 | 1,741,500 |
| 2026-02-20 | 436.00 | 450.00 | 424.00 | 436.00 | 436.00 | 662,900 |
| 2026-02-19 | 438.00 | 442.00 | 426.00 | 434.00 | 434.00 | 994,900 |
| 2026-02-18 | 434.00 | 448.00 | 420.00 | 432.00 | 432.00 | 1,089,300 |
| 2026-02-13 | 426.00 | 520.00 | 416.00 | 434.00 | 434.00 | 6,381,700 |
| 2026-02-12 | 420.00 | 438.00 | 404.00 | 426.00 | 426.00 | 743,400 |
| 2026-02-11 | 410.00 | 460.00 | 400.00 | 418.00 | 418.00 | 979,600 |
| 2026-02-10 | 384.00 | 438.00 | 384.00 | 408.00 | 408.00 | 2,622,700 |
| 2026-02-09 | 380.00 | 396.00 | 368.00 | 384.00 | 384.00 | 360,500 |
| 2026-02-06 | 402.00 | 416.00 | 366.00 | 390.00 | 390.00 | 309,200 |
| 2026-02-05 | 438.00 | 440.00 | 392.00 | 396.00 | 396.00 | 999,500 |
| 2026-02-04 | 434.00 | 480.00 | 386.00 | 440.00 | 440.00 | 1,836,500 |
| 2026-02-03 | 368.00 | 466.00 | 338.00 | 438.00 | 438.00 | 2,834,600 |
| 2026-02-02 | 400.00 | 402.00 | 374.00 | 374.00 | 374.00 | 3,143,600 |
| 2026-01-30 | 452.00 | 494.00 | 434.00 | 438.00 | 438.00 | 29,418,900 |
| 2026-01-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1,074,900 |
| 2026-01-28 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 732,000 |
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.