Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1,427,200 |
| 2025-08-11 | 346.00 | 346.00 | 320.00 | 326.00 | 326.00 | 24,400 |
| 2025-08-08 | 350.00 | 350.00 | 320.00 | 346.00 | 346.00 | 112,600 |
| 2025-08-07 | 352.00 | 352.00 | 320.00 | 352.00 | 352.00 | 82,500 |
| 2025-08-06 | 374.00 | 374.00 | 354.00 | 354.00 | 354.00 | 1,216,700 |
| 2025-08-05 | 354.00 | 376.00 | 354.00 | 376.00 | 376.00 | 56,300 |
| 2025-08-04 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 147,200 |
| 2025-08-01 | 370.00 | 378.00 | 364.00 | 372.00 | 372.00 | 1,294,100 |
| 2025-07-31 | 386.00 | 386.00 | 364.00 | 370.00 | 370.00 | 2,369,700 |
| 2025-07-30 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 57,300 |
| 2025-07-29 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | 276,000 |
| 2025-07-28 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 89,700 |
| 2025-07-25 | 384.00 | 388.00 | 374.00 | 382.00 | 382.00 | 2,179,500 |
| 2025-07-24 | 388.00 | 396.00 | 380.00 | 384.00 | 384.00 | 2,220,400 |
| 2025-07-23 | 384.00 | 390.00 | 380.00 | 386.00 | 386.00 | 1,779,000 |
| 2025-07-22 | 382.00 | 398.00 | 378.00 | 384.00 | 384.00 | 11,080,000 |
| 2025-07-21 | 390.00 | 390.00 | 376.00 | 382.00 | 382.00 | 1,886,200 |
| 2025-07-18 | 402.00 | 404.00 | 378.00 | 390.00 | 390.00 | 1,808,300 |
| 2025-07-17 | 390.00 | 410.00 | 390.00 | 402.00 | 402.00 | 5,331,300 |
| 2025-07-16 | 406.00 | 410.00 | 378.00 | 390.00 | 390.00 | 1,004,500 |
| 2025-07-15 | 410.00 | 412.00 | 382.00 | 408.00 | 408.00 | 2,395,700 |
| 2025-07-14 | 392.00 | 410.00 | 374.00 | 410.00 | 410.00 | 5,802,500 |
| 2025-07-11 | 462.00 | 464.00 | 376.00 | 392.00 | 392.00 | 11,070,800 |
| 2025-07-10 | 352.00 | 372.00 | 330.00 | 372.00 | 372.00 | 5,163,000 |
| 2025-07-09 | 274.00 | 298.00 | 274.00 | 298.00 | 298.00 | 39,500 |
| 2025-07-08 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 22,800 |
| 2025-07-07 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | 17,700 |
| 2025-07-04 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 2,000 |
| 2025-07-03 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 500 |
| 2025-07-02 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 6,302,400 |
| 2025-07-01 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 200 |
| 2025-06-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 20,100 |
| 2025-06-26 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 300 |
| 2025-06-25 | 348.00 | 348.00 | 328.00 | 328.00 | 328.00 | 7,120,800 |
| 2025-06-24 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 200 |
| 2025-06-23 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 3,100 |
| 2025-06-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-06-19 | 330.00 | 330.00 | 298.00 | 330.00 | 330.00 | 6,433,300 |
| 2025-06-18 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 600 |
| 2025-06-17 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 9,200 |
| 2025-06-16 | 338.00 | 342.00 | 320.00 | 320.00 | 320.00 | 20,700 |
| 2025-06-13 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 5,980,800 |
| 2025-06-12 | 320.00 | 338.00 | 320.00 | 338.00 | 338.00 | 82,700 |
| 2025-06-11 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 22,600 |
| 2025-06-10 | 342.00 | 342.00 | 340.00 | 342.00 | 342.00 | 26,400 |
| 2025-06-05 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 6,093,800 |
| 2025-06-04 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 48,500 |
| 2025-06-03 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 317,600 |
| 2025-06-02 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 50,800 |
| 2025-05-28 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 5,845,000 |
| 2025-05-27 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | 836,700 |
| 2025-05-26 | 292.00 | 320.00 | 292.00 | 320.00 | 320.00 | 237,500 |
| 2025-05-23 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 163,100 |
| 2025-05-22 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 6,852,500 |
| 2025-05-21 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 196,700 |
| 2025-05-20 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 70,600 |
| 2025-05-19 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 95,800 |
| 2025-05-16 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 6,927,100 |
| 2025-05-15 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 5,957,100 |
| 2025-05-14 | 292.00 | 300.00 | 288.00 | 292.00 | 292.00 | 1,026,400 |
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.