Akbar Indomakmur Stimec Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-10-14 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-10-13 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-10-12 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-10-09 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-10-08 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2026-10-07 | 910.00 | 1,030.00 | 830.00 | 990.00 | 990.00 | 6,989,100 |
| 2026-10-06 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2026-10-05 | 720.00 | 885.00 | 715.00 | 825.00 | 825.00 | 3,501,100 |
| 2026-10-02 | 680.00 | 745.00 | 625.00 | 710.00 | 710.00 | 2,120,500 |
| 2026-10-01 | 700.00 | 750.00 | 595.00 | 705.00 | 705.00 | 7,108,000 |
| 2026-09-30 | 482.00 | 605.00 | 482.00 | 605.00 | 605.00 | 6,652,800 |
| 2026-09-29 | 450.00 | 486.00 | 432.00 | 484.00 | 484.00 | 365,100 |
| 2026-09-28 | 472.00 | 492.00 | 442.00 | 450.00 | 450.00 | 312,600 |
| 2026-09-25 | 494.00 | 494.00 | 444.00 | 472.00 | 472.00 | 874,300 |
| 2026-09-24 | 496.00 | 498.00 | 486.00 | 488.00 | 488.00 | 421,000 |
| 2026-09-23 | 484.00 | 520.00 | 480.00 | 496.00 | 496.00 | 847,000 |
| 2026-09-22 | 494.00 | 496.00 | 478.00 | 484.00 | 484.00 | 780,800 |
| 2026-09-21 | 545.00 | 545.00 | 488.00 | 492.00 | 492.00 | 531,800 |
| 2026-09-18 | 500.00 | 540.00 | 486.00 | 515.00 | 515.00 | 773,000 |
| 2026-09-17 | 488.00 | 550.00 | 488.00 | 505.00 | 505.00 | 654,200 |
| 2026-09-16 | 520.00 | 520.00 | 480.00 | 482.00 | 482.00 | 476,700 |
| 2026-09-15 | 498.00 | 505.00 | 486.00 | 496.00 | 496.00 | 375,900 |
| 2026-09-14 | 530.00 | 535.00 | 480.00 | 486.00 | 486.00 | 836,800 |
| 2026-09-11 | 484.00 | 494.00 | 480.00 | 490.00 | 490.00 | 286,200 |
| 2026-09-10 | 510.00 | 525.00 | 472.00 | 486.00 | 486.00 | 1,455,300 |
| 2026-09-09 | 515.00 | 540.00 | 472.00 | 510.00 | 510.00 | 483,800 |
| 2026-09-08 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | 420,900 |
| 2026-09-07 | 540.00 | 570.00 | 510.00 | 510.00 | 510.00 | 998,200 |
| 2026-09-04 | 494.00 | 625.00 | 494.00 | 535.00 | 535.00 | 2,974,900 |
| 2026-09-03 | 550.00 | 580.00 | 480.00 | 500.00 | 500.00 | 1,534,800 |
| 2026-09-02 | 595.00 | 630.00 | 470.00 | 515.00 | 515.00 | 5,810,800 |
| 2026-09-01 | 404.00 | 505.00 | 404.00 | 505.00 | 505.00 | 4,503,600 |
| 2026-08-31 | 376.00 | 420.00 | 376.00 | 404.00 | 404.00 | 379,900 |
| 2026-08-28 | 380.00 | 380.00 | 362.00 | 376.00 | 376.00 | 88,500 |
| 2026-08-27 | 376.00 | 388.00 | 370.00 | 380.00 | 380.00 | 206,700 |
| 2026-08-26 | 382.00 | 388.00 | 376.00 | 376.00 | 376.00 | 134,800 |
| 2026-08-25 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2026-08-24 | 380.00 | 388.00 | 380.00 | 382.00 | 382.00 | 84,500 |
| 2026-08-21 | 392.00 | 396.00 | 380.00 | 380.00 | 380.00 | 384,400 |
| 2026-08-20 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 241,800 |
| 2026-08-19 | 392.00 | 394.00 | 376.00 | 390.00 | 390.00 | 419,800 |
| 2026-08-18 | 390.00 | 392.00 | 384.00 | 388.00 | 388.00 | 474,200 |
| 2026-08-17 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-08-14 | 384.00 | 394.00 | 384.00 | 386.00 | 386.00 | 144,800 |
| 2026-08-13 | 392.00 | 400.00 | 384.00 | 384.00 | 384.00 | 288,200 |
| 2026-08-12 | 404.00 | 418.00 | 388.00 | 392.00 | 392.00 | 388,900 |
| 2026-08-11 | 400.00 | 402.00 | 390.00 | 398.00 | 398.00 | 368,900 |
| 2026-08-10 | 412.00 | 412.00 | 396.00 | 398.00 | 398.00 | 161,300 |
| 2026-08-07 | 400.00 | 440.00 | 400.00 | 416.00 | 416.00 | 1,198,100 |
| 2026-08-06 | 392.00 | 400.00 | 370.00 | 400.00 | 400.00 | 298,300 |
| 2026-08-05 | 378.00 | 386.00 | 376.00 | 386.00 | 386.00 | 712,700 |
| 2026-08-04 | 386.00 | 388.00 | 370.00 | 382.00 | 382.00 | 392,100 |
| 2026-08-03 | 388.00 | 390.00 | 378.00 | 386.00 | 386.00 | 433,700 |
| 2026-07-31 | 380.00 | 394.00 | 380.00 | 392.00 | 392.00 | 464,100 |
| 2026-07-30 | 378.00 | 396.00 | 368.00 | 392.00 | 392.00 | 809,200 |
| 2026-07-29 | 382.00 | 416.00 | 380.00 | 384.00 | 384.00 | 1,714,700 |
| 2026-07-28 | 380.00 | 380.00 | 362.00 | 380.00 | 380.00 | 170,800 |
| 2026-07-27 | 332.00 | 382.00 | 332.00 | 382.00 | 382.00 | 349,000 |
| 2026-07-24 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 57,400 |
Page 1 of 21 · 1,214 trading daysOlder →
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.