AIMS.JK - PT. Akbar Indo Makmur Stimec Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018200.00220.00200.00200.00200.0011,500
Sep 20, 2018238.00238.00230.00230.00230.00300
Sep 19, 2018218.00218.00218.00218.00218.00-
Sep 18, 2018220.00272.00218.00218.00218.00500
Sep 17, 2018240.00240.00220.00220.00220.002,600
Sep 14, 2018230.00230.00180.00220.00220.0010,700
Sep 13, 2018175.00234.00175.00230.00230.0080,000
Sep 12, 2018248.00260.00175.00175.00175.001,300
Sep 11, 2018220.00220.00220.00220.00220.00-
Sep 10, 2018240.00240.00220.00220.00220.00700
Sep 07, 2018240.00240.00240.00240.00240.00-
Sep 06, 2018242.00242.00240.00240.00240.00200
Sep 05, 2018230.00230.00230.00230.00230.00-
Sep 04, 2018230.00230.00230.00230.00230.00-
Sep 03, 2018230.00230.00230.00230.00230.00400
Aug 31, 2018238.00238.00238.00238.00238.00-
Aug 30, 2018238.00238.00238.00238.00238.00-
Aug 29, 2018238.00238.00238.00238.00238.00-
Aug 28, 2018238.00238.00238.00238.00238.00-
Aug 27, 2018238.00238.00238.00238.00238.00-
Aug 24, 2018238.00238.00238.00238.00238.00-
Aug 23, 2018238.00238.00238.00238.00238.00-
Aug 22, 2018238.00238.00238.00238.00238.00-
Aug 21, 2018238.00238.00238.00238.00238.00-
Aug 20, 2018278.00278.00230.00238.00238.00800
Aug 17, 2018244.00244.00244.00244.00244.00-
Aug 16, 2018236.00244.00236.00244.00244.005,000
Aug 15, 2018222.00222.00222.00222.00222.00-
Aug 14, 2018222.00222.00222.00222.00222.00-
Aug 13, 2018222.00222.00222.00222.00222.00100
Aug 10, 2018222.00222.00222.00222.00222.00-
Aug 09, 2018224.00224.00222.00222.00222.00200
Aug 08, 2018224.00224.00224.00224.00224.00-
Aug 07, 2018224.00224.00224.00224.00224.00-
Aug 06, 2018224.00224.00224.00224.00224.00100
Aug 03, 2018224.00224.00224.00224.00224.00-
Aug 02, 2018230.00230.00224.00224.00224.004,600
Aug 01, 2018226.00228.00206.00220.00220.001,900
Jul 31, 2018210.00212.00190.00212.00212.00700
Jul 30, 2018234.00234.00208.00210.00210.003,500
Jul 27, 2018228.00228.00204.00204.00204.001,000
Jul 26, 2018210.00230.00210.00230.00230.001,900
Jul 25, 2018246.00246.00222.00234.00234.00300
Jul 24, 2018224.00246.00216.00216.00216.002,100
Jul 23, 2018210.00224.00210.00224.00224.001,400
Jul 20, 2018232.00240.00216.00232.00232.0010,500
Jul 19, 2018234.00234.00234.00234.00234.00-
Jul 18, 2018246.00246.00234.00234.00234.003,300
Jul 17, 2018246.00246.00228.00228.00228.0011,000
Jul 16, 2018222.00252.00222.00246.00246.009,500
Jul 13, 2018202.00202.00202.00202.00202.0017,800
Jul 12, 2018300.00300.00260.00260.00260.003,200
Jul 11, 2018240.00240.00240.00240.00240.00-
Jul 10, 2018260.00260.00202.00240.00240.005,700
Jul 09, 2018214.00214.00214.00214.00214.00-
Jul 06, 2018212.00214.00175.00214.00214.001,900
Jul 05, 2018232.00264.00232.00232.00232.001,900
Jul 04, 2018256.00256.00250.00250.00250.001,800
Jul 03, 2018242.00242.00242.00242.00242.003,000
Jul 02, 2018260.00260.00258.00258.00258.00300
Jun 29, 2018260.00260.00260.00260.00260.00200
Jun 28, 2018272.00290.00252.00252.00252.0010,600
Jun 27, 2018240.00298.00220.00290.00290.0012,300
Jun 26, 2018274.00276.00256.00256.00256.006,400
Jun 25, 2018258.00320.00258.00276.00276.0014,800
Jun 22, 2018270.00270.00258.00258.00258.0025,700
Jun 21, 2018272.00272.00272.00272.00272.00-
Jun 20, 2018272.00272.00272.00272.00272.00-
Jun 19, 2018272.00272.00272.00272.00272.00-
Jun 18, 2018272.00272.00272.00272.00272.00-
Jun 15, 2018272.00272.00272.00272.00272.00-
Jun 14, 2018272.00272.00272.00272.00272.00-
Jun 13, 2018272.00272.00272.00272.00272.00-
Jun 12, 2018272.00272.00272.00272.00272.00-
Jun 11, 2018272.00272.00272.00272.00272.00-
Jun 08, 2018300.00300.00268.00272.00272.003,300
Jun 07, 2018334.00334.00250.00274.00274.0010,700
Jun 06, 2018270.00270.00270.00270.00270.00-
Jun 05, 2018274.00274.00270.00270.00270.00300
Jun 04, 2018274.00274.00274.00274.00274.00-
Jun 01, 2018274.00274.00274.00274.00274.00-
May 31, 2018274.00274.00274.00274.00274.00-
May 30, 2018262.00292.00248.00274.00274.004,400
May 29, 2018264.00264.00264.00264.00264.00-
May 28, 2018264.00264.00264.00264.00264.00100
May 25, 2018250.00266.00250.00266.00266.001,200
May 24, 2018332.00332.00258.00266.00266.00700
May 23, 2018268.00268.00268.00268.00268.00-
May 22, 2018274.00274.00268.00268.00268.00600
May 21, 2018260.00270.00254.00268.00268.001,600
May 18, 2018268.00268.00268.00268.00268.00100
May 17, 2018268.00268.00264.00268.00268.005,800
May 16, 2018268.00270.00268.00270.00270.0084,300
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018282.00282.00282.00282.00282.00-
May 09, 2018282.00282.00282.00282.00282.00100
May 08, 2018280.00280.00280.00280.00280.00-
May 07, 2018280.00280.00280.00280.00280.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...