Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 285,000 |
| 2025-05-08 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 7,532,900 |
| 2025-05-07 | 296.00 | 298.00 | 288.00 | 296.00 | 296.00 | 5,941,400 |
| 2025-05-06 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | 548,000 |
| 2025-05-05 | 304.00 | 306.00 | 296.00 | 302.00 | 302.00 | 496,100 |
| 2025-05-02 | 304.00 | 310.00 | 296.00 | 304.00 | 304.00 | 7,301,400 |
| 2025-04-30 | 294.00 | 310.00 | 292.00 | 304.00 | 304.00 | 9,618,400 |
| 2025-04-29 | 290.00 | 300.00 | 282.00 | 294.00 | 294.00 | 1,632,500 |
| 2025-04-28 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 329,000 |
| 2025-04-25 | 292.00 | 294.00 | 280.00 | 290.00 | 290.00 | 7,294,300 |
| 2025-04-24 | 278.00 | 292.00 | 278.00 | 290.00 | 290.00 | 11,030,100 |
| 2025-04-23 | 300.00 | 300.00 | 278.00 | 278.00 | 278.00 | 727,900 |
| 2025-04-22 | 310.00 | 312.00 | 296.00 | 300.00 | 300.00 | 467,900 |
| 2025-04-21 | 326.00 | 326.00 | 306.00 | 310.00 | 310.00 | 9,607,400 |
| 2025-04-17 | 306.00 | 324.00 | 302.00 | 324.00 | 324.00 | 7,104,800 |
| 2025-04-16 | 308.00 | 310.00 | 298.00 | 308.00 | 308.00 | 495,200 |
| 2025-04-15 | 306.00 | 320.00 | 304.00 | 308.00 | 308.00 | 1,227,700 |
| 2025-04-14 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 14,708,500 |
| 2025-04-11 | 300.00 | 304.00 | 290.00 | 300.00 | 300.00 | 13,771,800 |
| 2025-04-10 | 298.00 | 306.00 | 290.00 | 300.00 | 300.00 | 126,300 |
| 2025-04-09 | 304.00 | 308.00 | 290.00 | 300.00 | 300.00 | 555,000 |
| 2025-04-08 | 320.00 | 342.00 | 308.00 | 308.00 | 308.00 | 10,871,100 |
| 2025-03-27 | 356.00 | 374.00 | 348.00 | 362.00 | 362.00 | 15,897,100 |
| 2025-03-26 | 346.00 | 358.00 | 344.00 | 356.00 | 356.00 | 5,712,700 |
| 2025-03-25 | 346.00 | 352.00 | 340.00 | 348.00 | 348.00 | 3,392,200 |
| 2025-03-24 | 342.00 | 350.00 | 320.00 | 346.00 | 346.00 | 11,927,600 |
| 2025-03-21 | 344.00 | 356.00 | 334.00 | 344.00 | 344.00 | 15,685,100 |
| 2025-03-20 | 340.00 | 348.00 | 330.00 | 344.00 | 344.00 | 6,559,200 |
| 2025-03-19 | 320.00 | 346.00 | 314.00 | 340.00 | 340.00 | 8,094,000 |
| 2025-03-18 | 380.00 | 382.00 | 286.00 | 320.00 | 320.00 | 10,864,800 |
| 2025-03-17 | 358.00 | 404.00 | 358.00 | 380.00 | 380.00 | 21,436,400 |
| 2025-03-14 | 346.00 | 370.00 | 344.00 | 358.00 | 358.00 | 9,181,500 |
| 2025-03-13 | 352.00 | 358.00 | 332.00 | 346.00 | 346.00 | 5,495,100 |
| 2025-03-12 | 354.00 | 360.00 | 312.00 | 354.00 | 354.00 | 10,562,600 |
| 2025-03-11 | 350.00 | 376.00 | 344.00 | 354.00 | 354.00 | 18,268,100 |
| 2025-03-10 | 358.00 | 360.00 | 330.00 | 352.00 | 352.00 | 11,389,800 |
| 2025-03-07 | 360.00 | 368.00 | 342.00 | 358.00 | 358.00 | 5,621,200 |
| 2025-03-06 | 370.00 | 378.00 | 302.00 | 360.00 | 360.00 | 13,542,300 |
| 2025-03-05 | 272.00 | 340.00 | 272.00 | 340.00 | 340.00 | 25,372,600 |
| 2025-03-04 | 272.00 | 288.00 | 264.00 | 272.00 | 272.00 | 16,474,400 |
| 2025-03-03 | 268.00 | 288.00 | 262.00 | 272.00 | 272.00 | 5,633,100 |
| 2025-02-28 | 308.00 | 310.00 | 250.00 | 270.00 | 270.00 | 5,327,700 |
| 2025-02-27 | 326.00 | 350.00 | 306.00 | 308.00 | 308.00 | 6,621,200 |
| 2025-02-26 | 336.00 | 338.00 | 302.00 | 326.00 | 326.00 | 16,101,900 |
| 2025-02-25 | 358.00 | 376.00 | 320.00 | 338.00 | 338.00 | 5,152,400 |
| 2025-02-24 | 372.00 | 380.00 | 360.00 | 362.00 | 362.00 | 10,747,300 |
| 2025-02-21 | 382.00 | 388.00 | 364.00 | 372.00 | 372.00 | 7,861,600 |
| 2025-02-20 | 396.00 | 416.00 | 362.00 | 382.00 | 382.00 | 13,421,600 |
| 2025-02-19 | 364.00 | 418.00 | 358.00 | 396.00 | 396.00 | 13,792,500 |
| 2025-02-18 | 366.00 | 380.00 | 354.00 | 364.00 | 364.00 | 3,422,900 |
| 2025-02-17 | 396.00 | 420.00 | 352.00 | 364.00 | 364.00 | 13,716,300 |
| 2025-02-14 | 420.00 | 430.00 | 388.00 | 396.00 | 396.00 | 11,925,500 |
| 2025-02-13 | 418.00 | 428.00 | 374.00 | 424.00 | 424.00 | 12,107,100 |
| 2025-02-12 | 362.00 | 442.00 | 354.00 | 418.00 | 418.00 | 32,137,500 |
| 2025-02-11 | 388.00 | 388.00 | 350.00 | 362.00 | 362.00 | 5,353,600 |
| 2025-02-10 | 468.00 | 468.00 | 384.00 | 390.00 | 390.00 | 7,724,000 |
| 2025-02-07 | 470.00 | 498.00 | 360.00 | 464.00 | 464.00 | 18,286,500 |
| 2025-02-06 | 450.00 | 466.00 | 414.00 | 466.00 | 466.00 | 15,466,900 |
| 2025-02-05 | 300.00 | 374.00 | 292.00 | 374.00 | 374.00 | 7,447,900 |
| 2025-02-04 | 296.00 | 312.00 | 294.00 | 300.00 | 300.00 | 1,949,000 |
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.