AIMS.JK - PT. Akbar Indo Makmur Stimec Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018328.00328.00302.00318.00318.0022,500
Feb 19, 2018300.00370.00298.00312.00312.0086,100
Feb 16, 2018300.00300.00300.00300.00300.00-
Feb 15, 2018340.00350.00256.00300.00300.0026,000
Feb 14, 2018330.00390.00310.00340.00340.0020,900
Feb 13, 2018310.00330.00310.00312.00312.0029,600
Feb 12, 2018310.00310.00310.00310.00310.004,600
Feb 09, 2018302.00320.00302.00312.00312.0026,900
Feb 08, 2018200.00312.00200.00302.00302.005,700
Feb 07, 2018250.00254.00250.00252.00252.004,600
Feb 06, 2018250.00250.00240.00250.00250.004,800
Feb 05, 2018250.00250.00250.00250.00250.00-
Feb 02, 2018250.00250.00250.00250.00250.00100
Feb 01, 2018250.00250.00250.00250.00250.0021,200
Jan 31, 2018254.00254.00254.00254.00254.002,600
Jan 30, 2018248.00248.00248.00248.00248.00-
Jan 29, 2018250.00250.00248.00248.00248.0032,000
Jan 26, 2018252.00252.00252.00252.00252.00-
Jan 25, 2018256.00260.00252.00252.00252.0011,600
Jan 24, 2018252.00252.00252.00252.00252.0020,000
Jan 23, 2018250.00250.00250.00250.00250.00-
Jan 22, 2018250.00250.00250.00250.00250.00-
Jan 19, 2018250.00250.00250.00250.00250.00100
Jan 18, 2018250.00250.00250.00250.00250.00-
Jan 17, 2018250.00250.00250.00250.00250.0060,400
Jan 16, 2018252.00252.00250.00250.00250.00202,000
Jan 15, 2018250.00252.00250.00250.00250.004,900
Jan 12, 2018254.00254.00250.00250.00250.005,700
Jan 11, 2018250.00250.00250.00250.00250.0020,200
Jan 10, 2018250.00254.00250.00250.00250.00242,900
Jan 09, 2018250.00252.00250.00250.00250.005,800
Jan 08, 2018252.00252.00250.00250.00250.00104,200
Jan 05, 2018242.00260.00242.00250.00250.00831,700
Jan 04, 2018244.00244.00236.00240.00240.002,711,800
Jan 03, 2018248.00248.00240.00248.00248.00300
Jan 02, 2018248.00248.00248.00248.00248.00-
Jan 01, 2018248.00248.00248.00248.00248.00-
Dec 29, 2017260.00260.00248.00248.00248.00800
Dec 28, 2017248.00248.00248.00248.00248.0059,500
Dec 27, 2017240.00248.00240.00248.00248.00361,100
Dec 26, 2017248.00248.00248.00248.00248.00-
Dec 25, 2017248.00248.00248.00248.00248.00-
Dec 22, 2017250.00250.00240.00248.00248.002,300
Dec 21, 2017240.00246.00238.00240.00240.00214,500
Dec 20, 2017238.00238.00238.00238.00238.00-
Dec 19, 2017238.00238.00238.00238.00238.003,000
Dec 18, 2017238.00238.00238.00238.00238.00-
Dec 15, 2017238.00238.00238.00238.00238.00-
Dec 14, 2017238.00240.00238.00238.00238.001,200
Dec 13, 2017238.00250.00238.00240.00240.00220,500
Dec 12, 2017238.00240.00238.00238.00238.00212,600
Dec 11, 2017240.00244.00240.00240.00240.0029,600
Dec 08, 2017240.00240.00238.00238.00238.0035,000
Dec 07, 2017238.00240.00238.00240.00240.00262,100
Dec 06, 2017238.00238.00238.00238.00238.005,300
Dec 05, 2017238.00238.00238.00238.00238.0053,400
Dec 04, 2017240.00240.00236.00240.00240.00138,100
Dec 01, 2017240.00240.00240.00240.00240.00-
Nov 30, 2017236.00240.00236.00240.00240.0031,300
Nov 29, 2017234.00236.00234.00236.00236.0023,300
Nov 28, 2017236.00236.00236.00236.00236.0038,000
Nov 27, 2017240.00246.00234.00236.00236.0085,700
Nov 24, 2017226.00270.00226.00242.00242.00244,400
Nov 23, 2017228.00240.00204.00222.00222.00231,100
Nov 22, 2017195.00228.00195.00226.00226.00280,400
Nov 21, 2017145.00199.00145.00195.00195.00326,900
Nov 20, 2017148.00148.00148.00148.00148.00100
Nov 17, 2017145.00145.00135.00137.00137.0016,100
Nov 16, 2017135.00152.00135.00152.00152.008,700
Nov 15, 2017143.00143.00143.00143.00143.00200
Nov 14, 2017143.00143.00143.00143.00143.00-
Nov 13, 2017143.00153.00143.00143.00143.00600
Nov 10, 2017149.00149.00143.00143.00143.00600
Nov 09, 2017128.00135.00128.00135.00135.00500
Nov 08, 2017135.00137.00128.00128.00128.0035,600
Nov 07, 2017134.00136.00132.00134.00134.0016,300
Nov 06, 2017143.00170.00134.00135.00135.0093,700
Nov 03, 2017124.00131.00124.00129.00129.0050,800
Nov 02, 2017123.00124.00123.00124.00124.001,800
Nov 01, 2017127.00127.00125.00125.00125.002,800
Oct 31, 2017122.00140.00122.00127.00127.0025,100
Oct 30, 2017140.00140.00101.00121.00121.00176,400
Oct 27, 2017155.00169.00136.00136.00136.0060,200
Oct 26, 2017159.00159.00159.00159.00159.00500
Oct 25, 2017130.00170.00130.00160.00160.0010,500
Oct 24, 2017144.00161.00133.00133.00133.008,500
Oct 23, 2017144.00144.00144.00144.00144.00-
Oct 20, 2017146.00146.00137.00144.00144.00300
Oct 19, 2017137.00138.00137.00137.00137.001,500
Oct 18, 2017136.00172.00133.00134.00134.0040,200
Oct 17, 2017136.00136.00136.00136.00136.00900
Oct 16, 2017105.00156.00105.00138.00138.003,100
Oct 13, 2017162.00162.0087.00130.00130.0013,800
Oct 12, 2017128.00128.00128.00128.00128.00-
Oct 11, 2017134.00134.00128.00128.00128.001,300
Oct 10, 2017129.00140.00129.00134.00134.002,000
Oct 09, 2017135.00135.00135.00135.00135.00300
Oct 06, 2017136.00136.00135.00135.00135.00300
Oct 05, 2017136.00136.00136.00136.00136.00-
Oct 04, 2017135.00178.00135.00136.00136.004,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...