Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 308.00 | 308.00 | 284.00 | 304.00 | 304.00 | 820,800 |
| 2025-01-31 | 308.00 | 320.00 | 300.00 | 308.00 | 308.00 | 1,431,600 |
| 2025-01-30 | 312.00 | 322.00 | 298.00 | 308.00 | 308.00 | 2,691,800 |
| 2025-01-24 | 308.00 | 314.00 | 296.00 | 312.00 | 312.00 | 1,120,800 |
| 2025-01-23 | 304.00 | 328.00 | 294.00 | 308.00 | 308.00 | 4,758,300 |
| 2025-01-22 | 308.00 | 308.00 | 292.00 | 304.00 | 304.00 | 1,250,700 |
| 2025-01-21 | 308.00 | 316.00 | 300.00 | 306.00 | 306.00 | 1,093,200 |
| 2025-01-20 | 314.00 | 314.00 | 296.00 | 308.00 | 308.00 | 951,900 |
| 2025-01-17 | 316.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1,246,500 |
| 2025-01-16 | 324.00 | 348.00 | 298.00 | 316.00 | 316.00 | 4,159,400 |
| 2025-01-15 | 322.00 | 358.00 | 318.00 | 324.00 | 324.00 | 8,704,400 |
| 2025-01-14 | 324.00 | 326.00 | 316.00 | 318.00 | 318.00 | 719,100 |
| 2025-01-13 | 332.00 | 332.00 | 314.00 | 324.00 | 324.00 | 579,800 |
| 2025-01-10 | 330.00 | 334.00 | 312.00 | 332.00 | 332.00 | 3,454,500 |
| 2025-01-09 | 334.00 | 336.00 | 320.00 | 330.00 | 330.00 | 840,200 |
| 2025-01-08 | 330.00 | 338.00 | 324.00 | 334.00 | 334.00 | 4,233,100 |
| 2025-01-07 | 326.00 | 334.00 | 318.00 | 330.00 | 330.00 | 3,166,000 |
| 2025-01-06 | 344.00 | 350.00 | 322.00 | 332.00 | 332.00 | 2,918,800 |
| 2025-01-03 | 344.00 | 348.00 | 328.00 | 344.00 | 344.00 | 5,660,500 |
| 2025-01-02 | 342.00 | 362.00 | 338.00 | 344.00 | 344.00 | 6,727,000 |
| 2024-12-30 | 350.00 | 350.00 | 334.00 | 342.00 | 342.00 | 1,514,800 |
| 2024-12-27 | 354.00 | 364.00 | 346.00 | 350.00 | 350.00 | 3,112,200 |
| 2024-12-24 | 360.00 | 364.00 | 352.00 | 352.00 | 352.00 | 1,296,400 |
| 2024-12-23 | 366.00 | 376.00 | 354.00 | 366.00 | 366.00 | 2,120,400 |
| 2024-12-20 | 370.00 | 370.00 | 350.00 | 366.00 | 366.00 | 1,069,700 |
| 2024-12-19 | 382.00 | 384.00 | 348.00 | 370.00 | 370.00 | 512,400 |
| 2024-12-18 | 384.00 | 392.00 | 352.00 | 382.00 | 382.00 | 1,746,400 |
| 2024-12-17 | 416.00 | 424.00 | 380.00 | 384.00 | 384.00 | 2,684,500 |
| 2024-12-16 | 430.00 | 430.00 | 410.00 | 416.00 | 416.00 | 3,398,200 |
| 2024-12-13 | 428.00 | 440.00 | 424.00 | 430.00 | 430.00 | 3,732,100 |
| 2024-12-12 | 432.00 | 446.00 | 416.00 | 428.00 | 428.00 | 5,895,600 |
| 2024-12-11 | 428.00 | 486.00 | 422.00 | 436.00 | 436.00 | 9,960,200 |
| 2024-12-10 | 464.00 | 466.00 | 428.00 | 428.00 | 428.00 | 3,429,800 |
| 2024-12-09 | 472.00 | 476.00 | 454.00 | 466.00 | 466.00 | 1,573,900 |
| 2024-12-06 | 468.00 | 480.00 | 464.00 | 476.00 | 476.00 | 1,310,000 |
| 2024-12-05 | 476.00 | 476.00 | 460.00 | 472.00 | 472.00 | 685,700 |
| 2024-12-04 | 462.00 | 480.00 | 442.00 | 476.00 | 476.00 | 2,579,900 |
| 2024-12-03 | 436.00 | 484.00 | 434.00 | 462.00 | 462.00 | 9,924,100 |
| 2024-12-02 | 442.00 | 456.00 | 434.00 | 436.00 | 436.00 | 3,395,100 |
| 2024-11-29 | 464.00 | 466.00 | 418.00 | 442.00 | 442.00 | 2,786,700 |
| 2024-11-28 | 482.00 | 490.00 | 464.00 | 466.00 | 466.00 | 3,042,100 |
| 2024-11-26 | 448.00 | 498.00 | 444.00 | 480.00 | 480.00 | 9,917,000 |
| 2024-11-25 | 452.00 | 456.00 | 442.00 | 448.00 | 448.00 | 4,922,300 |
| 2024-11-22 | 442.00 | 446.00 | 428.00 | 444.00 | 444.00 | 4,868,100 |
| 2024-11-21 | 416.00 | 442.00 | 414.00 | 442.00 | 442.00 | 10,173,600 |
| 2024-11-20 | 422.00 | 426.00 | 412.00 | 416.00 | 416.00 | 3,033,900 |
| 2024-11-19 | 422.00 | 428.00 | 416.00 | 416.00 | 416.00 | 2,589,900 |
| 2024-11-18 | 430.00 | 430.00 | 414.00 | 422.00 | 422.00 | 2,147,200 |
| 2024-11-15 | 424.00 | 428.00 | 416.00 | 426.00 | 426.00 | 745,100 |
| 2024-11-14 | 424.00 | 432.00 | 410.00 | 426.00 | 426.00 | 1,330,800 |
| 2024-11-13 | 432.00 | 444.00 | 414.00 | 424.00 | 424.00 | 4,498,400 |
| 2024-11-12 | 442.00 | 442.00 | 404.00 | 426.00 | 426.00 | 1,512,400 |
| 2024-11-11 | 452.00 | 452.00 | 400.00 | 440.00 | 440.00 | 1,251,600 |
| 2024-11-08 | 446.00 | 458.00 | 438.00 | 448.00 | 448.00 | 3,203,000 |
| 2024-11-07 | 452.00 | 454.00 | 444.00 | 446.00 | 446.00 | 188,400 |
| 2024-11-06 | 472.00 | 472.00 | 446.00 | 454.00 | 454.00 | 420,400 |
| 2024-11-05 | 464.00 | 464.00 | 446.00 | 462.00 | 462.00 | 994,300 |
| 2024-11-04 | 476.00 | 478.00 | 450.00 | 466.00 | 466.00 | 324,600 |
| 2024-11-01 | 486.00 | 486.00 | 474.00 | 478.00 | 478.00 | 942,200 |
| 2024-10-31 | 496.00 | 496.00 | 474.00 | 486.00 | 486.00 | 3,600,300 |
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.