Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 390.00 | 392.00 | 376.00 | 390.00 | 390.00 | 703,400 |
| 2025-11-03 | 404.00 | 406.00 | 372.00 | 390.00 | 390.00 | 1,821,600 |
| 2025-10-31 | 390.00 | 426.00 | 388.00 | 396.00 | 396.00 | 3,105,000 |
| 2025-10-30 | 410.00 | 412.00 | 382.00 | 388.00 | 388.00 | 1,099,400 |
| 2025-10-29 | 434.00 | 434.00 | 390.00 | 392.00 | 392.00 | 1,869,600 |
| 2025-10-28 | 466.00 | 466.00 | 424.00 | 432.00 | 432.00 | 3,402,300 |
| 2025-10-27 | 510.00 | 575.00 | 442.00 | 466.00 | 466.00 | 9,647,000 |
| 2025-10-24 | 480.00 | 480.00 | 450.00 | 460.00 | 460.00 | 153,900 |
| 2025-10-23 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 512,800 |
| 2025-10-22 | 434.00 | 434.00 | 402.00 | 402.00 | 402.00 | 158,600 |
| 2025-10-21 | 362.00 | 396.00 | 362.00 | 396.00 | 396.00 | 52,600 |
| 2025-10-20 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 226,100 |
| 2025-10-17 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 44,600 |
| 2025-10-16 | 402.00 | 410.00 | 402.00 | 410.00 | 410.00 | 982,500 |
| 2025-10-15 | 490.00 | 490.00 | 446.00 | 446.00 | 446.00 | 573,500 |
| 2025-10-14 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | 138,700 |
| 2025-10-13 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 534,900 |
| 2025-10-10 | 410.00 | 440.00 | 408.00 | 440.00 | 440.00 | 1,830,200 |
| 2025-10-09 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | 212,700 |
| 2025-10-08 | 366.00 | 400.00 | 366.00 | 398.00 | 398.00 | 87,400 |
| 2025-10-07 | 366.00 | 402.00 | 366.00 | 402.00 | 402.00 | 41,700 |
| 2025-10-06 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 82,500 |
| 2025-10-03 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 335,400 |
| 2025-10-02 | 402.00 | 406.00 | 402.00 | 406.00 | 406.00 | 584,600 |
| 2025-10-01 | 394.00 | 394.00 | 370.00 | 394.00 | 394.00 | 740,600 |
| 2025-09-30 | 406.00 | 406.00 | 334.00 | 396.00 | 396.00 | 627,200 |
| 2025-09-29 | 338.00 | 370.00 | 338.00 | 370.00 | 370.00 | 234,800 |
| 2025-09-26 | 348.00 | 348.00 | 338.00 | 338.00 | 338.00 | 14,100 |
| 2025-09-25 | 346.00 | 346.00 | 318.00 | 318.00 | 318.00 | 91,900 |
| 2025-09-24 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1,400 |
| 2025-09-23 | 356.00 | 356.00 | 354.00 | 354.00 | 354.00 | 37,700 |
| 2025-09-22 | 340.00 | 360.00 | 340.00 | 356.00 | 356.00 | 29,600 |
| 2025-09-19 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 21,400 |
| 2025-09-18 | 328.00 | 342.00 | 328.00 | 340.00 | 340.00 | 24,100 |
| 2025-09-17 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 33,100 |
| 2025-09-16 | 330.00 | 348.00 | 300.00 | 346.00 | 346.00 | 36,700 |
| 2025-09-15 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 490,800 |
| 2025-09-12 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 76,200 |
| 2025-09-11 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 160,800 |
| 2025-09-10 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 17,700 |
| 2025-09-09 | 298.00 | 320.00 | 298.00 | 320.00 | 320.00 | 2,700 |
| 2025-09-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 41,000 |
| 2025-09-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-09-04 | 326.00 | 326.00 | 296.00 | 320.00 | 320.00 | 41,700 |
| 2025-09-03 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 10,500 |
| 2025-09-02 | 292.00 | 320.00 | 292.00 | 320.00 | 320.00 | 45,100 |
| 2025-09-01 | 292.00 | 316.00 | 292.00 | 292.00 | 292.00 | 43,500 |
| 2025-08-29 | 318.00 | 318.00 | 290.00 | 290.00 | 290.00 | 1,926,200 |
| 2025-08-28 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | 16,600 |
| 2025-08-27 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 40,500 |
| 2025-08-26 | 346.00 | 346.00 | 320.00 | 324.00 | 324.00 | 16,900 |
| 2025-08-25 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 1,553,800 |
| 2025-08-22 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 46,100 |
| 2025-08-21 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 67,200 |
| 2025-08-20 | 320.00 | 338.00 | 320.00 | 334.00 | 334.00 | 16,000 |
| 2025-08-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,443,900 |
| 2025-08-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-08-15 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 21,100 |
| 2025-08-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 5,800 |
| 2025-08-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 134,000 |
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.