Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 820.00 | 820.00 | 700.00 | 700.00 | 700.00 | 3,844,900 |
| 2026-01-26 | 950.00 | 1,015.00 | 775.00 | 820.00 | 820.00 | 14,543,500 |
| 2026-01-23 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2026-01-22 | 585.00 | 815.00 | 570.00 | 815.00 | 815.00 | 7,245,900 |
| 2026-01-21 | 630.00 | 655.00 | 560.00 | 655.00 | 655.00 | 8,562,000 |
| 2026-01-20 | 420.00 | 525.00 | 416.00 | 525.00 | 525.00 | 6,579,000 |
| 2026-01-19 | 426.00 | 426.00 | 416.00 | 420.00 | 420.00 | 773,600 |
| 2026-01-16 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-01-15 | 410.00 | 426.00 | 400.00 | 426.00 | 426.00 | 1,864,900 |
| 2026-01-14 | 406.00 | 420.00 | 396.00 | 410.00 | 410.00 | 1,596,700 |
| 2026-01-13 | 398.00 | 408.00 | 394.00 | 406.00 | 406.00 | 1,790,200 |
| 2026-01-12 | 414.00 | 414.00 | 392.00 | 398.00 | 398.00 | 1,178,100 |
| 2026-01-09 | 398.00 | 420.00 | 390.00 | 412.00 | 412.00 | 1,121,800 |
| 2026-01-08 | 394.00 | 450.00 | 386.00 | 396.00 | 396.00 | 2,446,200 |
| 2026-01-07 | 384.00 | 396.00 | 380.00 | 392.00 | 392.00 | 763,400 |
| 2026-01-06 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | 628,500 |
| 2026-01-05 | 386.00 | 390.00 | 372.00 | 386.00 | 386.00 | 965,400 |
| 2026-01-02 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 941,200 |
| 2026-01-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-31 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-12-30 | 392.00 | 402.00 | 380.00 | 380.00 | 380.00 | 1,134,700 |
| 2025-12-29 | 382.00 | 396.00 | 382.00 | 392.00 | 392.00 | 1,156,000 |
| 2025-12-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2025-12-24 | 400.00 | 406.00 | 388.00 | 390.00 | 390.00 | 535,100 |
| 2025-12-23 | 384.00 | 408.00 | 380.00 | 400.00 | 400.00 | 2,426,900 |
| 2025-12-22 | 386.00 | 398.00 | 380.00 | 384.00 | 384.00 | 1,368,600 |
| 2025-12-19 | 402.00 | 402.00 | 380.00 | 388.00 | 388.00 | 2,201,800 |
| 2025-12-18 | 398.00 | 406.00 | 392.00 | 402.00 | 402.00 | 533,700 |
| 2025-12-17 | 402.00 | 410.00 | 390.00 | 398.00 | 398.00 | 130,500 |
| 2025-12-16 | 398.00 | 410.00 | 390.00 | 400.00 | 400.00 | 735,500 |
| 2025-12-15 | 438.00 | 438.00 | 396.00 | 398.00 | 398.00 | 1,533,300 |
| 2025-12-12 | 432.00 | 460.00 | 420.00 | 436.00 | 436.00 | 2,216,500 |
| 2025-12-11 | 424.00 | 436.00 | 422.00 | 430.00 | 430.00 | 1,843,900 |
| 2025-12-10 | 434.00 | 436.00 | 400.00 | 430.00 | 430.00 | 1,248,100 |
| 2025-12-09 | 416.00 | 478.00 | 390.00 | 430.00 | 430.00 | 2,286,300 |
| 2025-12-08 | 428.00 | 434.00 | 380.00 | 410.00 | 410.00 | 1,588,800 |
| 2025-12-05 | 438.00 | 444.00 | 426.00 | 428.00 | 428.00 | 532,000 |
| 2025-12-04 | 440.00 | 446.00 | 432.00 | 438.00 | 438.00 | 977,200 |
| 2025-12-03 | 430.00 | 462.00 | 420.00 | 430.00 | 430.00 | 888,900 |
| 2025-12-02 | 410.00 | 490.00 | 410.00 | 430.00 | 430.00 | 3,534,300 |
| 2025-12-01 | 388.00 | 420.00 | 384.00 | 410.00 | 410.00 | 2,396,000 |
| 2025-11-28 | 372.00 | 390.00 | 372.00 | 384.00 | 384.00 | 257,300 |
| 2025-11-27 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 302,000 |
| 2025-11-26 | 376.00 | 382.00 | 370.00 | 380.00 | 380.00 | 944,000 |
| 2025-11-25 | 376.00 | 378.00 | 360.00 | 376.00 | 376.00 | 391,600 |
| 2025-11-24 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 410,700 |
| 2025-11-21 | 378.00 | 384.00 | 370.00 | 374.00 | 374.00 | 310,100 |
| 2025-11-20 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | 259,300 |
| 2025-11-19 | 378.00 | 382.00 | 370.00 | 380.00 | 380.00 | 120,000 |
| 2025-11-18 | 392.00 | 392.00 | 376.00 | 378.00 | 378.00 | 332,500 |
| 2025-11-17 | 338.00 | 394.00 | 338.00 | 392.00 | 392.00 | 973,200 |
| 2025-11-14 | 400.00 | 400.00 | 376.00 | 392.00 | 392.00 | 1,257,000 |
| 2025-11-13 | 384.00 | 440.00 | 384.00 | 386.00 | 386.00 | 2,375,700 |
| 2025-11-12 | 392.00 | 392.00 | 378.00 | 384.00 | 384.00 | 687,700 |
| 2025-11-11 | 392.00 | 398.00 | 384.00 | 390.00 | 390.00 | 1,628,100 |
| 2025-11-10 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 430,200 |
| 2025-11-07 | 406.00 | 416.00 | 378.00 | 400.00 | 400.00 | 2,071,400 |
| 2025-11-06 | 394.00 | 454.00 | 390.00 | 404.00 | 404.00 | 7,851,500 |
| 2025-11-05 | 382.00 | 394.00 | 376.00 | 378.00 | 378.00 | 369,700 |
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.