Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 486.00 | 494.00 | 466.00 | 482.00 | 482.00 | 4,478,800 |
| 2024-10-29 | 466.00 | 486.00 | 454.00 | 482.00 | 482.00 | 6,832,600 |
| 2024-10-28 | 484.00 | 484.00 | 438.00 | 460.00 | 460.00 | 1,588,100 |
| 2024-10-25 | 498.00 | 498.00 | 470.00 | 484.00 | 484.00 | 3,345,200 |
| 2024-10-24 | 620.00 | 625.00 | 470.00 | 486.00 | 486.00 | 8,861,700 |
| 2024-10-23 | 645.00 | 645.00 | 600.00 | 620.00 | 620.00 | 6,742,400 |
| 2024-10-22 | 635.00 | 645.00 | 610.00 | 635.00 | 635.00 | 9,305,200 |
| 2024-10-21 | 620.00 | 655.00 | 610.00 | 625.00 | 625.00 | 9,092,800 |
| 2024-10-18 | 600.00 | 635.00 | 585.00 | 625.00 | 625.00 | 11,507,900 |
| 2024-10-17 | 525.00 | 590.00 | 505.00 | 590.00 | 590.00 | 16,486,700 |
| 2024-10-16 | 484.00 | 530.00 | 482.00 | 525.00 | 525.00 | 12,096,200 |
| 2024-10-15 | 472.00 | 488.00 | 470.00 | 484.00 | 484.00 | 9,920,900 |
| 2024-10-14 | 456.00 | 476.00 | 456.00 | 472.00 | 472.00 | 11,739,400 |
| 2024-10-11 | 446.00 | 460.00 | 446.00 | 456.00 | 456.00 | 2,879,800 |
| 2024-10-10 | 436.00 | 458.00 | 436.00 | 446.00 | 446.00 | 9,575,900 |
| 2024-10-09 | 440.00 | 440.00 | 420.00 | 438.00 | 438.00 | 73,300 |
| 2024-10-08 | 436.00 | 456.00 | 432.00 | 438.00 | 438.00 | 39,200 |
| 2024-10-07 | 448.00 | 448.00 | 430.00 | 444.00 | 444.00 | 40,100 |
| 2024-10-04 | 468.00 | 468.00 | 438.00 | 446.00 | 446.00 | 34,200 |
| 2024-10-03 | 440.00 | 458.00 | 436.00 | 448.00 | 448.00 | 6,500 |
| 2024-10-02 | 476.00 | 476.00 | 436.00 | 440.00 | 440.00 | 53,800 |
| 2024-10-01 | 456.00 | 458.00 | 444.00 | 454.00 | 454.00 | 23,900 |
| 2024-09-30 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 300 |
| 2024-09-27 | 448.00 | 464.00 | 448.00 | 462.00 | 462.00 | 132,000 |
| 2024-09-26 | 450.00 | 472.00 | 446.00 | 464.00 | 464.00 | 121,000 |
| 2024-09-25 | 450.00 | 464.00 | 440.00 | 460.00 | 460.00 | 392,200 |
| 2024-09-24 | 484.00 | 484.00 | 360.00 | 466.00 | 466.00 | 138,200 |
| 2024-09-23 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | 24,800 |
| 2024-09-20 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 8,700 |
| 2024-09-19 | 490.00 | 490.00 | 478.00 | 488.00 | 488.00 | 153,700 |
| 2024-09-18 | 488.00 | 490.00 | 486.00 | 490.00 | 490.00 | 185,500 |
| 2024-09-17 | 488.00 | 498.00 | 484.00 | 488.00 | 488.00 | 432,800 |
| 2024-09-13 | 492.00 | 496.00 | 484.00 | 488.00 | 488.00 | 378,700 |
| 2024-09-12 | 494.00 | 496.00 | 482.00 | 492.00 | 492.00 | 1,336,700 |
| 2024-09-11 | 500.00 | 510.00 | 490.00 | 494.00 | 494.00 | 3,593,900 |
| 2024-09-10 | 510.00 | 510.00 | 494.00 | 498.00 | 498.00 | 1,703,900 |
| 2024-09-09 | 496.00 | 515.00 | 496.00 | 510.00 | 510.00 | 2,921,100 |
| 2024-09-06 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 865,700 |
| 2024-09-05 | 500.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1,430,200 |
| 2024-09-04 | 498.00 | 510.00 | 492.00 | 500.00 | 500.00 | 4,503,700 |
| 2024-09-03 | 515.00 | 515.00 | 498.00 | 498.00 | 498.00 | 1,807,500 |
| 2024-09-02 | 500.00 | 520.00 | 472.00 | 510.00 | 510.00 | 5,815,600 |
| 2024-08-30 | 496.00 | 500.00 | 490.00 | 494.00 | 494.00 | 1,041,100 |
| 2024-08-29 | 496.00 | 496.00 | 484.00 | 492.00 | 492.00 | 903,500 |
| 2024-08-28 | 498.00 | 500.00 | 478.00 | 496.00 | 496.00 | 904,700 |
| 2024-08-27 | 492.00 | 500.00 | 470.00 | 498.00 | 498.00 | 1,729,700 |
| 2024-08-26 | 500.00 | 500.00 | 488.00 | 492.00 | 492.00 | 1,033,400 |
| 2024-08-23 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1,730,100 |
| 2024-08-22 | 500.00 | 510.00 | 492.00 | 505.00 | 505.00 | 606,100 |
| 2024-08-21 | 500.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1,008,300 |
| 2024-08-20 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 1,112,200 |
| 2024-08-19 | 500.00 | 515.00 | 486.00 | 505.00 | 505.00 | 1,138,800 |
| 2024-08-16 | 500.00 | 520.00 | 488.00 | 500.00 | 500.00 | 1,612,800 |
| 2024-08-15 | 510.00 | 535.00 | 494.00 | 500.00 | 500.00 | 1,135,900 |
| 2024-08-14 | 500.00 | 545.00 | 470.00 | 510.00 | 510.00 | 1,211,300 |
| 2024-08-13 | 560.00 | 565.00 | 494.00 | 500.00 | 500.00 | 2,076,900 |
| 2024-08-12 | 560.00 | 560.00 | 492.00 | 540.00 | 540.00 | 1,359,300 |
| 2024-08-09 | 590.00 | 610.00 | 545.00 | 560.00 | 560.00 | 870,600 |
| 2024-08-08 | 570.00 | 610.00 | 530.00 | 585.00 | 585.00 | 1,021,600 |
| 2024-08-07 | 565.00 | 660.00 | 565.00 | 570.00 | 570.00 | 617,700 |
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.