PT Akbar Indo Makmur Stimec Tbk (AIMS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:55AM WIB. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 2,003,300 |
| 17 Apr 2024 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | 3,757,600 |
| 16 Apr 2024 | 490.00 | 530.00 | 490.00 | 530.00 | 530.00 | 134,600 |
| 05 Apr 2024 | 470.00 | 490.00 | 450.00 | 490.00 | 490.00 | 283,500 |
| 04 Apr 2024 | 392.00 | 450.00 | 392.00 | 448.00 | 448.00 | 2,128,900 |
| 03 Apr 2024 | 462.00 | 480.00 | 434.00 | 434.00 | 434.00 | 344,400 |
| 02 Apr 2024 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 510,300 |
| 01 Apr 2024 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 927,800 |
| 28 Mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 325,900 |
| 27 Mar 2024 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 105,800 |
| 26 Mar 2024 | 650.00 | 650.00 | 605.00 | 605.00 | 605.00 | 275,100 |
| 25 Mar 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 6,451,600 |
| 22 Mar 2024 | 550.00 | 565.00 | 515.00 | 565.00 | 565.00 | 1,799,600 |
| 21 Mar 2024 | 515.00 | 530.00 | 464.00 | 515.00 | 515.00 | 1,690,200 |
| 20 Mar 2024 | 550.00 | 550.00 | 500.00 | 515.00 | 515.00 | 2,646,000 |
| 19 Mar 2024 | 605.00 | 605.00 | 545.00 | 555.00 | 555.00 | 3,113,900 |
| 18 Mar 2024 | 675.00 | 680.00 | 605.00 | 605.00 | 605.00 | 5,392,500 |
| 15 Mar 2024 | 710.00 | 725.00 | 670.00 | 670.00 | 670.00 | 5,989,700 |
| 14 Mar 2024 | 700.00 | 725.00 | 665.00 | 715.00 | 715.00 | 6,618,800 |
| 13 Mar 2024 | 690.00 | 755.00 | 640.00 | 705.00 | 705.00 | 3,533,400 |
| 08 Mar 2024 | 780.00 | 780.00 | 710.00 | 710.00 | 710.00 | 3,358,700 |
| 07 Mar 2024 | 770.00 | 780.00 | 720.00 | 760.00 | 760.00 | 3,574,700 |
| 06 Mar 2024 | 770.00 | 780.00 | 700.00 | 760.00 | 760.00 | 3,955,400 |
| 05 Mar 2024 | 800.00 | 820.00 | 745.00 | 775.00 | 775.00 | 4,194,700 |
| 04 Mar 2024 | 830.00 | 845.00 | 810.00 | 825.00 | 825.00 | 6,210,100 |
| 01 Mar 2024 | 840.00 | 845.00 | 815.00 | 830.00 | 830.00 | 5,601,300 |
| 29 Feb 2024 | 830.00 | 895.00 | 805.00 | 840.00 | 840.00 | 9,980,200 |
| 28 Feb 2024 | 815.00 | 835.00 | 785.00 | 830.00 | 830.00 | 6,933,300 |
| 27 Feb 2024 | 820.00 | 835.00 | 790.00 | 820.00 | 820.00 | 4,214,700 |
| 26 Feb 2024 | 830.00 | 860.00 | 795.00 | 820.00 | 820.00 | 6,123,700 |
| 23 Feb 2024 | 770.00 | 835.00 | 765.00 | 830.00 | 830.00 | 12,958,000 |
| 22 Feb 2024 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 4,759,900 |
| 21 Feb 2024 | 780.00 | 785.00 | 730.00 | 770.00 | 770.00 | 3,578,400 |
| 20 Feb 2024 | 710.00 | 780.00 | 710.00 | 775.00 | 775.00 | 17,311,500 |
| 19 Feb 2024 | 670.00 | 735.00 | 645.00 | 710.00 | 710.00 | 4,414,500 |
| 16 Feb 2024 | 650.00 | 670.00 | 625.00 | 670.00 | 670.00 | 6,596,100 |
| 15 Feb 2024 | 700.00 | 720.00 | 640.00 | 670.00 | 670.00 | 2,525,200 |
| 13 Feb 2024 | 625.00 | 685.00 | 625.00 | 670.00 | 670.00 | 4,048,700 |
| 12 Feb 2024 | 660.00 | 700.00 | 595.00 | 670.00 | 670.00 | 8,148,500 |
| 07 Feb 2024 | 670.00 | 680.00 | 640.00 | 660.00 | 660.00 | 2,617,200 |
| 06 Feb 2024 | 650.00 | 720.00 | 640.00 | 670.00 | 670.00 | 4,913,500 |
| 05 Feb 2024 | 650.00 | 680.00 | 595.00 | 660.00 | 660.00 | 6,841,400 |
| 02 Feb 2024 | 730.00 | 755.00 | 660.00 | 660.00 | 660.00 | 3,530,200 |
| 01 Feb 2024 | 755.00 | 765.00 | 725.00 | 730.00 | 730.00 | 4,991,200 |
| 31 Jan 2024 | 725.00 | 770.00 | 705.00 | 745.00 | 745.00 | 6,098,600 |
| 30 Jan 2024 | 690.00 | 750.00 | 645.00 | 720.00 | 720.00 | 6,675,100 |
| 29 Jan 2024 | 760.00 | 760.00 | 690.00 | 690.00 | 690.00 | 3,440,400 |
| 26 Jan 2024 | 800.00 | 815.00 | 715.00 | 760.00 | 760.00 | 5,553,200 |
| 25 Jan 2024 | 880.00 | 910.00 | 790.00 | 790.00 | 790.00 | 2,710,900 |
| 24 Jan 2024 | 880.00 | 890.00 | 800.00 | 860.00 | 860.00 | 2,456,400 |
| 23 Jan 2024 | 915.00 | 935.00 | 880.00 | 885.00 | 885.00 | 4,471,200 |
| 22 Jan 2024 | 950.00 | 990.00 | 875.00 | 915.00 | 915.00 | 8,148,600 |
| 19 Jan 2024 | 875.00 | 940.00 | 855.00 | 900.00 | 900.00 | 6,796,500 |
| 18 Jan 2024 | 830.00 | 875.00 | 800.00 | 855.00 | 855.00 | 5,560,700 |
| 17 Jan 2024 | 880.00 | 910.00 | 795.00 | 830.00 | 830.00 | 3,999,700 |
| 16 Jan 2024 | 900.00 | 950.00 | 810.00 | 880.00 | 880.00 | 2,198,900 |
| 15 Jan 2024 | 945.00 | 990.00 | 890.00 | 900.00 | 900.00 | 3,424,000 |
| 12 Jan 2024 | 855.00 | 1,035.00 | 855.00 | 985.00 | 985.00 | 5,298,800 |
| 11 Jan 2024 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 945.00 | 3,635,700 |
| 10 Jan 2024 | 1,165.00 | 1,165.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,172,000 |
| 09 Jan 2024 | 1,285.00 | 1,285.00 | 1,130.00 | 1,165.00 | 1,165.00 | 4,648,000 |
| 08 Jan 2024 | 1,255.00 | 1,365.00 | 1,125.00 | 1,255.00 | 1,255.00 | 10,498,300 |
| 05 Jan 2024 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1,259,100 |
| 04 Jan 2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 3,576,600 |
| 03 Jan 2024 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 1,035.00 | 4,147,900 |
| 02 Jan 2024 | 890.00 | 945.00 | 880.00 | 945.00 | 945.00 | 6,744,500 |
| 29 Dec 2023 | 815.00 | 860.00 | 810.00 | 860.00 | 860.00 | 4,679,000 |
| 28 Dec 2023 | 755.00 | 785.00 | 745.00 | 785.00 | 785.00 | 2,462,000 |
| 27 Dec 2023 | 700.00 | 715.00 | 630.00 | 715.00 | 715.00 | 1,326,700 |
| 22 Dec 2023 | 690.00 | 745.00 | 635.00 | 700.00 | 700.00 | 2,942,900 |
| 21 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 20 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 19 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 18 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 15 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 14 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 13 Dec 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 12 Dec 2023 | 650.00 | 705.00 | 620.00 | 705.00 | 705.00 | 2,124,000 |
| 11 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 08 Dec 2023 | 605.00 | 665.00 | 545.00 | 650.00 | 650.00 | 5,263,500 |
| 07 Dec 2023 | 590.00 | 605.00 | 585.00 | 605.00 | 605.00 | 270,200 |
| 06 Dec 2023 | 500.00 | 590.00 | 486.00 | 550.00 | 550.00 | 1,462,000 |
| 05 Dec 2023 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 438,400 |
| 04 Dec 2023 | 448.00 | 492.00 | 448.00 | 492.00 | 492.00 | 488,200 |
| 01 Dec 2023 | 430.00 | 466.00 | 430.00 | 448.00 | 448.00 | 1,157,200 |
| 30 Nov 2023 | 402.00 | 424.00 | 388.00 | 424.00 | 424.00 | 1,122,200 |
| 29 Nov 2023 | 376.00 | 386.00 | 366.00 | 386.00 | 386.00 | 639,500 |
| 28 Nov 2023 | 316.00 | 352.00 | 316.00 | 352.00 | 352.00 | 683,800 |
| 27 Nov 2023 | 314.00 | 320.00 | 310.00 | 320.00 | 320.00 | 71,900 |
| 24 Nov 2023 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 38,500 |
| 23 Nov 2023 | 310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 19,500 |
| 22 Nov 2023 | 328.00 | 328.00 | 308.00 | 324.00 | 324.00 | 36,400 |
| 21 Nov 2023 | 316.00 | 332.00 | 312.00 | 320.00 | 320.00 | 8,800 |
| 20 Nov 2023 | 334.00 | 338.00 | 316.00 | 320.00 | 320.00 | 10,700 |
| 17 Nov 2023 | 334.00 | 334.00 | 316.00 | 322.00 | 322.00 | 857,100 |
| 16 Nov 2023 | 330.00 | 340.00 | 322.00 | 334.00 | 334.00 | 3,618,400 |
| 15 Nov 2023 | 330.00 | 340.00 | 306.00 | 334.00 | 334.00 | 37,200 |
| 14 Nov 2023 | 338.00 | 344.00 | 316.00 | 336.00 | 336.00 | 55,900 |
| 13 Nov 2023 | 324.00 | 344.00 | 308.00 | 336.00 | 336.00 | 284,900 |
| 10 Nov 2023 | 308.00 | 328.00 | 306.00 | 324.00 | 324.00 | 20,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.